KissMeData/442900/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	212900	111752640	9850	9850	9850	9850	970
3	20240729	212800	111752640	9850	9850	9850	9850	0
4	20240729	212700	111752640	9850	9850	9850	9850	0
5	20240729	212600	111752640	9850	9850	9850	9850	0
6	20240729	212500	111752640	9850	9850	9850	9850	0
7	20240729	212400	111752640	9850	9850	9850	9850	0
8	20240729	212300	111752640	9850	9850	9850	9850	0
9	20240729	212200	111752640	9850	9850	9850	9850	0
10	20240729	212100	111752640	9850	9850	9850	9850	0
11	20240729	212000	111752640	9850	9850	9850	9850	0
12	20240729	211900	111752640	9850	9850	9850	9850	0
13	20240729	211800	111752640	9850	9850	9850	9850	0
14	20240729	211700	111752640	9850	9850	9850	9850	0
15	20240729	211600	111752640	9850	9850	9850	9850	0
16	20240729	211500	111752640	9850	9850	9850	9850	0
17	20240729	211400	111752640	9850	9850	9850	9850	0
18	20240729	211300	111752640	9850	9850	9850	9850	0
19	20240729	211200	111752640	9850	9850	9850	9850	0
20	20240729	211100	111752640	9850	9850	9850	9850	0
21	20240729	211000	111752640	9850	9850	9850	9850	0
22	20240729	210900	111752640	9850	9850	9850	9850	0
23	20240729	210800	111752640	9850	9850	9850	9850	0
24	20240729	210700	111752640	9850	9850	9850	9850	0
25	20240729	210600	111752640	9850	9850	9850	9850	0
26	20240729	210500	111752640	9850	9850	9850	9850	0
27	20240729	210400	111752640	9850	9850	9850	9850	0
28	20240729	210300	111752640	9850	9850	9850	9850	0
29	20240729	210200	111752640	9850	9850	9850	9850	0
30	20240729	210100	111752640	9850	9850	9850	9850	0
31	20240729	210000	111752640	9850	9850	9850	9850	0
32	20240729	205900	111752640	9850	9850	9850	9850	970
33	20240729	205800	111752640	9850	9850	9850	9850	0
34	20240729	205700	111752640	9850	9850	9850	9850	0
35	20240729	205600	111752640	9850	9850	9850	9850	0
36	20240729	205500	111752640	9850	9850	9850	9850	0
37	20240729	205400	111752640	9850	9850	9850	9850	0
38	20240729	205300	111752640	9850	9850	9850	9850	0
39	20240729	205200	111752640	9850	9850	9850	9850	0
40	20240729	205100	111752640	9850	9850	9850	9850	0
41	20240729	205000	111752640	9850	9850	9850	9850	0
42	20240729	204900	111752640	9850	9850	9850	9850	0
43	20240729	204800	111752640	9850	9850	9850	9850	0
44	20240729	204700	111752640	9850	9850	9850	9850	0
45	20240729	204600	111752640	9850	9850	9850	9850	0
46	20240729	204500	111752640	9850	9850	9850	9850	0
47	20240729	204400	111752640	9850	9850	9850	9850	0
48	20240729	204300	111752640	9850	9850	9850	9850	0
49	20240729	204200	111752640	9850	9850	9850	9850	0
50	20240729	204100	111752640	9850	9850	9850	9850	0
51	20240729	204000	111752640	9850	9850	9850	9850	0
52	20240729	203900	111752640	9850	9850	9850	9850	0
53	20240729	203800	111752640	9850	9850	9850	9850	0
54	20240729	203700	111752640	9850	9850	9850	9850	0
55	20240729	203600	111752640	9850	9850	9850	9850	0
56	20240729	203500	111752640	9850	9850	9850	9850	0
57	20240729	203400	111752640	9850	9850	9850	9850	0
58	20240729	203300	111752640	9850	9850	9850	9850	0
59	20240729	203200	111752640	9850	9850	9850	9850	0
60	20240729	203100	111752640	9850	9850	9850	9850	0
61	20240729	203000	111752640	9850	9850	9850	9850	0
62	20240729	202900	111752640	9850	9850	9850	9850	970
63	20240729	202800	111752640	9850	9850	9850	9850	0
64	20240729	202700	111752640	9850	9850	9850	9850	0
65	20240729	202600	111752640	9850	9850	9850	9850	0
66	20240729	202500	111752640	9850	9850	9850	9850	0
67	20240729	202400	111752640	9850	9850	9850	9850	0
68	20240729	202300	111752640	9850	9850	9850	9850	0
69	20240729	202200	111752640	9850	9850	9850	9850	0
70	20240729	202100	111752640	9850	9850	9850	9850	0
71	20240729	202000	111752640	9850	9850	9850	9850	0
72	20240729	201900	111752640	9850	9850	9850	9850	0
73	20240729	201800	111752640	9850	9850	9850	9850	0
74	20240729	201700	111752640	9850	9850	9850	9850	0
75	20240729	201600	111752640	9850	9850	9850	9850	0
76	20240729	201500	111752640	9850	9850	9850	9850	0
77	20240729	201400	111752640	9850	9850	9850	9850	0
78	20240729	201300	111752640	9850	9850	9850	9850	0
79	20240729	201200	111752640	9850	9850	9850	9850	0
80	20240729	201100	111752640	9850	9850	9850	9850	0
81	20240729	201000	111752640	9850	9850	9850	9850	0
82	20240729	200900	111752640	9850	9850	9850	9850	0
83	20240729	200800	111752640	9850	9850	9850	9850	0
84	20240729	200700	111752640	9850	9850	9850	9850	0
85	20240729	200600	111752640	9850	9850	9850	9850	0
86	20240729	200500	111752640	9850	9850	9850	9850	0
87	20240729	200400	111752640	9850	9850	9850	9850	0
88	20240729	200300	111752640	9850	9850	9850	9850	0
89	20240729	200200	111752640	9850	9850	9850	9850	0
90	20240729	200100	111752640	9850	9850	9850	9850	0
91	20240729	200000	111752640	9850	9850	9850	9850	0
92	20240729	195900	111752640	9850	9850	9850	9850	970
93	20240729	195800	111752640	9850	9850	9850	9850	0
94	20240729	195700	111752640	9850	9850	9850	9850	0
95	20240729	195600	111752640	9850	9850	9850	9850	0
96	20240729	195500	111752640	9850	9850	9850	9850	0
97	20240729	195400	111752640	9850	9850	9850	9850	0
98	20240729	195300	111752640	9850	9850	9850	9850	0
99	20240729	195200	111752640	9850	9850	9850	9850	0
100	20240729	195100	111752640	9850	9850	9850	9850	0
101	20240729	195000	111752640	9850	9850	9850	9850	0
102	20240729	194900	111752640	9850	9850	9850	9850	0
103	20240729	194800	111752640	9850	9850	9850	9850	0
104	20240729	194700	111752640	9850	9850	9850	9850	0
105	20240729	194600	111752640	9850	9850	9850	9850	0
106	20240729	194500	111752640	9850	9850	9850	9850	0
107	20240729	194400	111752640	9850	9850	9850	9850	0
108	20240729	194300	111752640	9850	9850	9850	9850	0
109	20240729	194200	111752640	9850	9850	9850	9850	0
110	20240729	194100	111752640	9850	9850	9850	9850	0
111	20240729	194000	111752640	9850	9850	9850	9850	0
112	20240729	193900	111752640	9850	9850	9850	9850	0
113	20240729	193800	111752640	9850	9850	9850	9850	0
114	20240729	193700	111752640	9850	9850	9850	9850	0
115	20240729	193600	111752640	9850	9850	9850	9850	0
116	20240729	193500	111752640	9850	9850	9850	9850	0
117	20240729	193400	111752640	9850	9850	9850	9850	0
118	20240729	193300	111752640	9850	9850	9850	9850	0
119	20240729	193200	111752640	9850	9850	9850	9850	0
120	20240729	193100	111752640	9850	9850	9850	9850	0
121	20240729	193000	111752640	9850	9850	9850	9850	0
122	20240729	192900	111752640	9850	9850	9850	9850	970
123	20240729	192800	111752640	9850	9850	9850	9850	0
124	20240729	192700	111752640	9850	9850	9850	9850	0
125	20240729	192600	111752640	9850	9850	9850	9850	0
126	20240729	192500	111752640	9850	9850	9850	9850	0
127	20240729	192400	111752640	9850	9850	9850	9850	0
128	20240729	192300	111752640	9850	9850	9850	9850	0
129	20240729	192200	111752640	9850	9850	9850	9850	0
130	20240729	192100	111752640	9850	9850	9850	9850	0
131	20240729	192000	111752640	9850	9850	9850	9850	0
132	20240729	191900	111752640	9850	9850	9850	9850	0
133	20240729	191800	111752640	9850	9850	9850	9850	0
134	20240729	191700	111752640	9850	9850	9850	9850	0
135	20240729	191600	111752640	9850	9850	9850	9850	0
136	20240729	191500	111752640	9850	9850	9850	9850	0
137	20240729	191400	111752640	9850	9850	9850	9850	0
138	20240729	191300	111752640	9850	9850	9850	9850	0
139	20240729	191200	111752640	9850	9850	9850	9850	0
140	20240729	191100	111752640	9850	9850	9850	9850	0
141	20240729	191000	111752640	9850	9850	9850	9850	0
142	20240729	190900	111752640	9850	9850	9850	9850	0
143	20240729	190800	111752640	9850	9850	9850	9850	0
144	20240729	190700	111752640	9850	9850	9850	9850	0
145	20240729	190600	111752640	9850	9850	9850	9850	0
146	20240729	190500	111752640	9850	9850	9850	9850	0
147	20240729	190400	111752640	9850	9850	9850	9850	0
148	20240729	190300	111752640	9850	9850	9850	9850	0
149	20240729	190200	111752640	9850	9850	9850	9850	0
150	20240729	190100	111752640	9850	9850	9850	9850	0
151	20240729	190000	111752640	9850	9850	9850	9850	0
152	20240729	185900	111752640	9850	9850	9850	9850	970
153	20240729	185800	111752640	9850	9850	9850	9850	0
154	20240729	185700	111752640	9850	9850	9850	9850	0
155	20240729	185600	111752640	9850	9850	9850	9850	0
156	20240729	185500	111752640	9850	9850	9850	9850	0
157	20240729	185400	111752640	9850	9850	9850	9850	0
158	20240729	185300	111752640	9850	9850	9850	9850	0
159	20240729	185200	111752640	9850	9850	9850	9850	0
160	20240729	185100	111752640	9850	9850	9850	9850	0
161	20240729	185000	111752640	9850	9850	9850	9850	0
162	20240729	184900	111752640	9850	9850	9850	9850	0
163	20240729	184800	111752640	9850	9850	9850	9850	0
164	20240729	184700	111752640	9850	9850	9850	9850	0
165	20240729	184600	111752640	9850	9850	9850	9850	0
166	20240729	184500	111752640	9850	9850	9850	9850	0
167	20240729	184400	111752640	9850	9850	9850	9850	0
168	20240729	184300	111752640	9850	9850	9850	9850	0
169	20240729	184200	111752640	9850	9850	9850	9850	0
170	20240729	184100	111752640	9850	9850	9850	9850	0
171	20240729	184000	111752640	9850	9850	9850	9850	0
172	20240729	183900	111752640	9850	9850	9850	9850	0
173	20240729	183800	111752640	9850	9850	9850	9850	0
174	20240729	183700	111752640	9850	9850	9850	9850	0
175	20240729	183600	111752640	9850	9850	9850	9850	0
176	20240729	183500	111752640	9850	9850	9850	9850	0
177	20240729	183400	111752640	9850	9850	9850	9850	0
178	20240729	183300	111752640	9850	9850	9850	9850	0
179	20240729	183200	111752640	9850	9850	9850	9850	0
180	20240729	183100	111752640	9850	9850	9850	9850	0
181	20240729	183000	111752640	9850	9850	9850	9850	0
182	20240729	182900	111752640	9850	9850	9850	9850	970
183	20240729	182800	111752640	9850	9850	9850	9850	0
184	20240729	182700	111752640	9850	9850	9850	9850	0
185	20240729	182600	111752640	9850	9850	9850	9850	0
186	20240729	182500	111752640	9850	9850	9850	9850	0
187	20240729	182400	111752640	9850	9850	9850	9850	0
188	20240729	182300	111752640	9850	9850	9850	9850	0
189	20240729	182200	111752640	9850	9850	9850	9850	0
190	20240729	182100	111752640	9850	9850	9850	9850	0
191	20240729	182000	111752640	9850	9850	9850	9850	0
192	20240729	181900	111752640	9850	9850	9850	9850	0
193	20240729	181800	111752640	9850	9850	9850	9850	0
194	20240729	181700	111752640	9850	9850	9850	9850	0
195	20240729	181600	111752640	9850	9850	9850	9850	0
196	20240729	181500	111752640	9850	9850	9850	9850	0
197	20240729	181400	111752640	9850	9850	9850	9850	0
198	20240729	181300	111752640	9850	9850	9850	9850	0
199	20240729	181200	111752640	9850	9850	9850	9850	0
200	20240729	181100	111752640	9850	9850	9850	9850	0
201	20240729	181000	111752640	9850	9850	9850	9850	0
202	20240729	180900	111752640	9850	9850	9850	9850	0
203	20240729	180800	111752640	9850	9850	9850	9850	0
204	20240729	180700	111752640	9850	9850	9850	9850	0
205	20240729	180600	111752640	9850	9850	9850	9850	0
206	20240729	180500	111752640	9850	9850	9850	9850	0
207	20240729	180400	111752640	9850	9850	9850	9850	0
208	20240729	180300	111752640	9850	9850	9850	9850	0
209	20240729	180200	111752640	9850	9850	9850	9850	0
210	20240729	180100	111752640	9850	9850	9850	9850	0
211	20240729	180000	111752640	9850	9850	9850	9850	0
212	20240729	175900	111752640	9850	9850	9850	9850	970
213	20240729	175800	111752640	9850	9850	9850	9850	0
214	20240729	175700	111752640	9850	9850	9850	9850	0
215	20240729	175600	111752640	9850	9850	9850	9850	0
216	20240729	175500	111752640	9850	9850	9850	9850	0
217	20240729	175400	111752640	9850	9850	9850	9850	0
218	20240729	175300	111752640	9850	9850	9850	9850	0
219	20240729	175200	111752640	9850	9850	9850	9850	0
220	20240729	175100	111752640	9850	9850	9850	9850	0
221	20240729	175000	111752640	9850	9850	9850	9850	0
222	20240729	174900	111752640	9850	9850	9850	9850	0
223	20240729	174800	111752640	9850	9850	9850	9850	0
224	20240729	174700	111752640	9850	9850	9850	9850	0
225	20240729	174600	111752640	9850	9850	9850	9850	0
226	20240729	174500	111752640	9850	9850	9850	9850	0
227	20240729	174400	111752640	9850	9850	9850	9850	0
228	20240729	174300	111752640	9850	9850	9850	9850	0
229	20240729	174200	111752640	9850	9850	9850	9850	0
230	20240729	174100	111752640	9850	9850	9850	9850	0
231	20240729	174000	111752640	9850	9850	9850	9850	0
232	20240729	173900	111752640	9850	9850	9850	9850	0
233	20240729	173800	111752640	9850	9850	9850	9850	0
234	20240729	173700	111752640	9850	9850	9850	9850	0
235	20240729	173600	111752640	9850	9850	9850	9850	0
236	20240729	173500	111752640	9850	9850	9850	9850	0
237	20240729	173400	111752640	9850	9850	9850	9850	0
238	20240729	173300	111752640	9850	9850	9850	9850	0
239	20240729	173200	111752640	9850	9850	9850	9850	0
240	20240729	173100	111752640	9850	9850	9850	9850	0
241	20240729	173000	111752640	9850	9850	9850	9850	0
242	20240729	172900	111752640	9850	9850	9850	9850	970
243	20240729	172800	111752640	9850	9850	9850	9850	0
244	20240729	172700	111752640	9850	9850	9850	9850	0
245	20240729	172600	111752640	9850	9850	9850	9850	0
246	20240729	172500	111752640	9850	9850	9850	9850	0
247	20240729	172400	111752640	9850	9850	9850	9850	0
248	20240729	172300	111752640	9850	9850	9850	9850	0
249	20240729	172200	111752640	9850	9850	9850	9850	0
250	20240729	172100	111752640	9850	9850	9850	9850	0
251	20240729	172000	111752640	9850	9850	9850	9850	0
252	20240729	171900	111752640	9850	9850	9850	9850	0
253	20240729	171800	111752640	9850	9850	9850	9850	0
254	20240729	171700	111752640	9850	9850	9850	9850	0
255	20240729	171600	111752640	9850	9850	9850	9850	0
256	20240729	171500	111752640	9850	9850	9850	9850	0
257	20240729	171400	111752640	9850	9850	9850	9850	0
258	20240729	171300	111752640	9850	9850	9850	9850	0
259	20240729	171200	111752640	9850	9850	9850	9850	0
260	20240729	171100	111752640	9850	9850	9850	9850	0
261	20240729	171000	111752640	9850	9850	9850	9850	0
262	20240729	170900	111752640	9850	9850	9850	9850	0
263	20240729	170800	111752640	9850	9850	9850	9850	0
264	20240729	170700	111752640	9850	9850	9850	9850	0
265	20240729	170600	111752640	9850	9850	9850	9850	0
266	20240729	170500	111752640	9850	9850	9850	9850	0
267	20240729	170400	111752640	9850	9850	9850	9850	0
268	20240729	170300	111752640	9850	9850	9850	9850	0
269	20240729	170200	111752640	9850	9850	9850	9850	0
270	20240729	170100	111752640	9850	9850	9850	9850	0
271	20240729	170000	111752640	9850	9850	9850	9850	0
272	20240729	165900	111752640	9850	9850	9850	9850	970
273	20240729	165800	111752640	9850	9850	9850	9850	0
274	20240729	165700	111752640	9850	9850	9850	9850	0
275	20240729	165600	111752640	9850	9850	9850	9850	0
276	20240729	165500	111752640	9850	9850	9850	9850	0
277	20240729	165400	111752640	9850	9850	9850	9850	0
278	20240729	165300	111752640	9850	9850	9850	9850	0
279	20240729	165200	111752640	9850	9850	9850	9850	0
280	20240729	165100	111752640	9850	9850	9850	9850	0
281	20240729	165000	111752640	9850	9850	9850	9850	0
282	20240729	164900	111752640	9850	9850	9850	9850	0
283	20240729	164800	111752640	9850	9850	9850	9850	0
284	20240729	164700	111752640	9850	9850	9850	9850	0
285	20240729	164600	111752640	9850	9850	9850	9850	0
286	20240729	164500	111752640	9850	9850	9850	9850	0
287	20240729	164400	111752640	9850	9850	9850	9850	0
288	20240729	164300	111752640	9850	9850	9850	9850	0
289	20240729	164200	111752640	9850	9850	9850	9850	0
290	20240729	164100	111752640	9850	9850	9850	9850	0
291	20240729	164000	111752640	9850	9850	9850	9850	0
292	20240729	163900	111752640	9850	9850	9850	9850	0
293	20240729	163800	111752640	9850	9850	9850	9850	0
294	20240729	163700	111752640	9850	9850	9850	9850	0
295	20240729	163600	111752640	9850	9850	9850	9850	0
296	20240729	163500	111752640	9850	9850	9850	9850	0
297	20240729	163400	111752640	9850	9850	9850	9850	0
298	20240729	163300	111752640	9850	9850	9850	9850	0
299	20240729	163200	111752640	9850	9850	9850	9850	0
300	20240729	163100	111752640	9850	9850	9850	9850	0
301	20240729	163000	111752640	9850	9850	9850	9850	0
302	20240729	162900	111752640	9850	9850	9850	9850	970
303	20240729	162800	111752640	9850	9850	9850	9850	0
304	20240729	162700	111752640	9850	9850	9850	9850	0
305	20240729	162600	111752640	9850	9850	9850	9850	0
306	20240729	162500	111752640	9850	9850	9850	9850	0
307	20240729	162400	111752640	9850	9850	9850	9850	0
308	20240729	162300	111752640	9850	9850	9850	9850	0
309	20240729	162200	111752640	9850	9850	9850	9850	0
310	20240729	162100	111752640	9850	9850	9850	9850	0
311	20240729	162000	111752640	9850	9850	9850	9850	0
312	20240729	161900	111752640	9850	9850	9850	9850	0
313	20240729	161800	111752640	9850	9850	9850	9850	0
314	20240729	161700	111752640	9850	9850	9850	9850	0
315	20240729	161600	111752640	9850	9850	9850	9850	0
316	20240729	161500	111752640	9850	9850	9850	9850	0
317	20240729	161400	111752640	9850	9850	9850	9850	0
318	20240729	161300	111752640	9850	9850	9850	9850	0
319	20240729	161200	111752640	9850	9850	9850	9850	0
320	20240729	161100	111752640	9850	9850	9850	9850	0
321	20240729	161000	111752640	9850	9850	9850	9850	0
322	20240729	160900	111752640	9850	9850	9850	9850	0
323	20240729	160800	111752640	9850	9850	9850	9850	0
324	20240729	160700	111752640	9850	9850	9850	9850	0
325	20240729	160600	111752640	9850	9850	9850	9850	0
326	20240729	160500	111752640	9850	9850	9850	9850	0
327	20240729	160400	111752640	9850	9850	9850	9850	0
328	20240729	160300	111752640	9850	9850	9850	9850	0
329	20240729	160200	111752640	9850	9850	9850	9850	0
330	20240729	160100	111752640	9850	9850	9850	9850	0
331	20240729	160000	111752640	9850	9850	9850	9850	0
332	20240729	155900	111752640	9850	9850	9850	9850	970
333	20240729	155800	111752640	9850	9850	9850	9850	0
334	20240729	155700	111752640	9850	9850	9850	9850	0
335	20240729	155600	111752640	9850	9850	9850	9850	0
336	20240729	155500	111752640	9850	9850	9850	9850	0
337	20240729	155400	111752640	9850	9850	9850	9850	0
338	20240729	155300	111752640	9850	9850	9850	9850	0
339	20240729	155200	111752640	9850	9850	9850	9850	0
340	20240729	155100	111752640	9850	9850	9850	9850	0
341	20240729	155000	111752640	9850	9850	9850	9850	0
342	20240729	154900	111752640	9850	9850	9850	9850	0
343	20240729	154800	111752640	9850	9850	9850	9850	0
344	20240729	154700	111752640	9850	9850	9850	9850	0
345	20240729	154600	111752640	9850	9850	9850	9850	0
346	20240729	154500	111752640	9850	9850	9850	9850	0
347	20240729	154400	111752640	9850	9850	9850	9850	0
348	20240729	154300	111752640	9850	9850	9850	9850	0
349	20240729	154200	111752640	9850	9850	9850	9850	0
350	20240729	154100	111752640	9850	9850	9850	9850	0
351	20240729	154000	111752640	9850	9850	9850	9850	0
352	20240729	153900	111752640	9850	9850	9850	9850	0
353	20240729	153800	111752640	9850	9850	9850	9850	0
354	20240729	153700	111752640	9850	9850	9850	9850	0
355	20240729	153600	111752640	9850	9850	9850	9850	0
356	20240729	153500	111752640	9850	9850	9850	9850	0
357	20240729	153400	111752640	9850	9850	9850	9850	0
358	20240729	153300	111752640	9850	9850	9850	9850	0
359	20240729	153200	111752640	9850	9850	9850	9850	0
360	20240729	153100	111752640	9850	9850	9850	9850	0
361	20240729	153000	111752640	9850	9850	9850	9850	0
362	20240729	152900	111752640	9850	9850	9850	9850	0
363	20240729	152800	111752640	9850	9850	9850	9850	0
364	20240729	152700	111752640	9850	9850	9850	9850	0
365	20240729	152600	111752640	9850	9850	9850	9850	0
366	20240729	152500	111752640	9850	9850	9850	9850	0
367	20240729	152400	111752640	9850	9850	9850	9850	0
368	20240729	152300	111752640	9850	9850	9850	9850	0
369	20240729	152200	111752640	9850	9850	9850	9850	0
370	20240729	152100	111752640	9850	9850	9850	9850	0
371	20240729	152000	111752640	9850	9850	9850	9850	0
372	20240729	151900	111752640	9850	9850	9850	9850	0
373	20240729	151800	111752640	9850	9850	9850	9850	0
374	20240729	151700	111752640	9850	9850	9850	9850	0
375	20240729	151600	111752640	9850	9850	9850	9850	0
376	20240729	151500	111752640	9850	9850	9850	9850	0
377	20240729	151400	111752640	9850	9850	9850	9850	0
378	20240729	151300	111752640	9850	9850	9850	9850	0
379	20240729	151200	111752640	9850	9850	9850	9850	0
380	20240729	151100	111752640	9850	9850	9850	9850	0
381	20240729	151000	111752640	9850	9850	9850	9850	0
382	20240729	150900	111752640	9850	9850	9850	9850	0
383	20240729	150800	111752640	9850	9850	9850	9850	0
384	20240729	150700	111752640	9850	9850	9850	9850	0
385	20240729	150600	111752640	9850	9850	9850	9850	0
386	20240729	150500	111752640	9850	9850	9850	9850	0
387	20240729	150400	111752640	9850	9850	9850	9850	0
388	20240729	150300	111752640	9850	9850	9850	9850	0
389	20240729	150200	111752640	9850	9850	9850	9850	0
390	20240729	150100	111752640	9850	9850	9850	9850	0
391	20240729	150000	111752640	9850	9850	9850	9850	0
392	20240729	145900	111752640	9850	9850	9850	9850	0
393	20240729	145800	111752640	9850	9850	9850	9850	970
394	20240729	145700	102198140	9850	9850	9850	9850	0
395	20240729	145600	102198140	9850	9830	9850	9830	4030
396	20240729	145500	62538040	9830	9830	9830	9830	0
397	20240729	145400	62538040	9830	9830	9830	9830	0
398	20240729	145300	62538040	9830	9810	9830	9810	5000
399	20240729	145200	13418820	9810	9810	9810	9810	0
400	20240729	145100	13418820	9810	9810	9810	9810	0
401	20240729	145000	13418820	9810	9810	9810	9810	0
402	20240729	144900	13418820	9810	9810	9810	9810	0
403	20240729	144800	13418820	9810	9810	9810	9810	0
404	20240729	144700	13418820	9810	9810	9810	9810	0
405	20240729	144600	13418820	9810	9810	9810	9810	0
406	20240729	144500	13418820	9810	9810	9810	9810	0
407	20240729	144400	13418820	9810	9810	9810	9810	0
408	20240729	144300	13418820	9810	9810	9810	9810	0
409	20240729	144200	13418820	9810	9810	9810	9810	0
410	20240729	144100	13418820	9810	9810	9810	9810	0
411	20240729	144000	13418820	9810	9810	9810	9810	0
412	20240729	143900	13418820	9810	9810	9810	9810	60
413	20240729	143800	12830220	9820	9820	9820	9820	0
414	20240729	143700	12830220	9820	9820	9820	9820	0
415	20240729	143600	12830220	9820	9820	9820	9820	0
416	20240729	143500	12830220	9820	9820	9820	9820	0
417	20240729	143400	12830220	9820	9820	9820	9820	0
418	20240729	143300	12830220	9820	9820	9820	9820	0
419	20240729	143200	12830220	9820	9820	9820	9820	0
420	20240729	143100	12830220	9820	9820	9820	9820	0
421	20240729	143000	12830220	9820	9820	9820	9820	0
422	20240729	142900	12830220	9820	9820	9820	9820	0
423	20240729	142800	12830220	9820	9820	9820	9820	0
424	20240729	142700	12830220	9820	9820	9820	9820	0
425	20240729	142600	12830220	9820	9820	9820	9820	0
426	20240729	142500	12830220	9820	9820	9820	9820	0
427	20240729	142400	12830220	9820	9820	9820	9820	0
428	20240729	142300	12830220	9820	9820	9820	9820	0
429	20240729	142200	12830220	9820	9820	9820	9820	0
430	20240729	142100	12830220	9820	9820	9820	9820	0
431	20240729	142000	12830220	9820	9820	9820	9820	0
432	20240729	141900	12830220	9820	9820	9820	9820	0
433	20240729	141800	12830220	9820	9820	9820	9820	0
434	20240729	141700	12830220	9820	9820	9820	9820	0
435	20240729	141600	12830220	9820	9820	9820	9820	0
436	20240729	141500	12830220	9820	9820	9820	9820	0
437	20240729	141400	12830220	9820	9820	9820	9820	0
438	20240729	141300	12830220	9820	9820	9820	9820	0
439	20240729	141200	12830220	9820	9820	9820	9820	0
440	20240729	141100	12830220	9820	9820	9820	9820	0
441	20240729	141000	12830220	9820	9820	9820	9820	1
442	20240729	140900	12820400	9800	9800	9800	9800	0
443	20240729	140800	12820400	9800	9800	9800	9800	0
444	20240729	140700	12820400	9800	9800	9800	9800	0
445	20240729	140600	12820400	9800	9800	9800	9800	0
446	20240729	140500	12820400	9800	9800	9800	9800	0
447	20240729	140400	12820400	9800	9800	9800	9800	0
448	20240729	140300	12820400	9800	9800	9800	9800	0
449	20240729	140200	12820400	9800	9800	9800	9800	0
450	20240729	140100	12820400	9800	9800	9800	9800	0
451	20240729	140000	12820400	9800	9800	9800	9800	0
452	20240729	135900	12820400	9800	9800	9800	9800	0
453	20240729	135800	12820400	9800	9800	9800	9800	0
454	20240729	135700	12820400	9800	9800	9800	9800	0
455	20240729	135600	12820400	9800	9800	9800	9800	0
456	20240729	135500	12820400	9800	9800	9800	9800	0
457	20240729	135400	12820400	9800	9800	9800	9800	0
458	20240729	135300	12820400	9800	9800	9800	9800	0
459	20240729	135200	12820400	9800	9800	9800	9800	0
460	20240729	135100	12820400	9800	9800	9800	9800	0
461	20240729	135000	12820400	9800	9800	9800	9800	0
462	20240729	134900	12820400	9800	9800	9800	9800	50
463	20240729	134800	12330400	9800	9800	9800	9800	0
464	20240729	134700	12330400	9800	9800	9800	9800	0
465	20240729	134600	12330400	9800	9800	9800	9800	0
466	20240729	134500	12330400	9800	9800	9800	9800	0
467	20240729	134400	12330400	9800	9800	9800	9800	0
468	20240729	134300	12330400	9800	9800	9800	9800	0
469	20240729	134200	12330400	9800	9800	9800	9800	0
470	20240729	134100	12330400	9800	9800	9800	9800	0
471	20240729	134000	12330400	9800	9800	9800	9800	0
472	20240729	133900	12330400	9800	9800	9800	9800	0
473	20240729	133800	12330400	9800	9800	9800	9800	0
474	20240729	133700	12330400	9800	9800	9800	9800	0
475	20240729	133600	12330400	9800	9800	9800	9800	0
476	20240729	133500	12330400	9800	9800	9800	9800	0
477	20240729	133400	12330400	9800	9800	9800	9800	0
478	20240729	133300	12330400	9800	9800	9800	9800	50
479	20240729	133200	11840400	9810	9810	9810	9810	240
480	20240729	133100	9486000	9820	9820	9820	9820	0
481	20240729	133000	9486000	9820	9820	9820	9820	0
482	20240729	132900	9486000	9820	9820	9820	9820	0
483	20240729	132800	9486000	9820	9820	9820	9820	0
484	20240729	132700	9486000	9820	9820	9820	9820	0
485	20240729	132600	9486000	9820	9820	9820	9820	0
486	20240729	132500	9486000	9820	9820	9820	9820	0
487	20240729	132400	9486000	9820	9820	9820	9820	0
488	20240729	132300	9486000	9820	9820	9820	9820	0
489	20240729	132200	9486000	9820	9820	9820	9820	0
490	20240729	132100	9486000	9820	9820	9820	9820	0
491	20240729	132000	9486000	9820	9820	9820	9820	0
492	20240729	131900	9486000	9820	9820	9820	9820	0
493	20240729	131800	9486000	9820	9820	9820	9820	0
494	20240729	131700	9486000	9820	9820	9820	9820	0
495	20240729	131600	9486000	9820	9820	9820	9820	0
496	20240729	131500	9486000	9820	9820	9820	9820	0
497	20240729	131400	9486000	9820	9820	9820	9820	0
498	20240729	131300	9486000	9820	9820	9820	9820	0
499	20240729	131200	9486000	9820	9820	9820	9820	0
500	20240729	131100	9486000	9820	9820	9820	9820	0
501	20240729	131000	9486000	9820	9820	9820	9820	0
502	20240729	130900	9486000	9820	9820	9820	9820	0
503	20240729	130800	9486000	9820	9820	9820	9820	0
504	20240729	130700	9486000	9820	9820	9820	9820	0
505	20240729	130600	9486000	9820	9820	9820	9820	0
506	20240729	130500	9486000	9820	9820	9820	9820	0
507	20240729	130400	9486000	9820	9820	9820	9820	0
508	20240729	130300	9486000	9820	9820	9820	9820	0
509	20240729	130200	9486000	9820	9820	9820	9820	0
510	20240729	130100	9486000	9820	9820	9820	9820	0
511	20240729	130000	9486000	9820	9820	9820	9820	0
512	20240729	125900	9486000	9820	9820	9820	9820	0
513	20240729	125800	9486000	9820	9820	9820	9820	0
514	20240729	125700	9486000	9820	9820	9820	9820	0
515	20240729	125600	9486000	9820	9820	9820	9820	0
516	20240729	125500	9486000	9820	9820	9820	9820	0
517	20240729	125400	9486000	9820	9820	9820	9820	0
518	20240729	125300	9486000	9820	9820	9820	9820	1
519	20240729	125200	9476180	9810	9810	9810	9810	0
520	20240729	125100	9476180	9810	9810	9810	9810	0
521	20240729	125000	9476180	9810	9810	9810	9810	0
522	20240729	124900	9476180	9810	9810	9810	9810	0
523	20240729	124800	9476180	9810	9810	9810	9810	0
524	20240729	124700	9476180	9810	9810	9810	9810	0
525	20240729	124600	9476180	9810	9810	9810	9810	0
526	20240729	124500	9476180	9810	9810	9810	9810	0
527	20240729	124400	9476180	9810	9810	9810	9810	0
528	20240729	124300	9476180	9810	9810	9810	9810	0
529	20240729	124200	9476180	9810	9810	9810	9810	0
530	20240729	124100	9476180	9810	9810	9810	9810	0
531	20240729	124000	9476180	9810	9810	9810	9810	0
532	20240729	123900	9476180	9810	9810	9810	9810	0
533	20240729	123800	9476180	9810	9810	9810	9810	0
534	20240729	123700	9476180	9810	9810	9810	9810	0
535	20240729	123600	9476180	9810	9810	9810	9810	0
536	20240729	123500	9476180	9810	9810	9810	9810	0
537	20240729	123400	9476180	9810	9810	9810	9810	0
538	20240729	123300	9476180	9810	9810	9810	9810	0
539	20240729	123200	9476180	9810	9810	9810	9810	0
540	20240729	123100	9476180	9810	9810	9810	9810	0
541	20240729	123000	9476180	9810	9810	9810	9810	0
542	20240729	122900	9476180	9810	9810	9810	9810	0
543	20240729	122800	9476180	9810	9810	9810	9810	0
544	20240729	122700	9476180	9810	9810	9810	9810	0
545	20240729	122600	9476180	9810	9810	9810	9810	0
546	20240729	122500	9476180	9810	9810	9810	9810	0
547	20240729	122400	9476180	9810	9810	9810	9810	0
548	20240729	122300	9476180	9810	9810	9810	9810	0
549	20240729	122200	9476180	9810	9810	9810	9810	0
550	20240729	122100	9476180	9810	9810	9810	9810	0
551	20240729	122000	9476180	9810	9810	9810	9810	0
552	20240729	121900	9476180	9810	9810	9810	9810	0
553	20240729	121800	9476180	9810	9810	9810	9810	0
554	20240729	121700	9476180	9810	9810	9810	9810	0
555	20240729	121600	9476180	9810	9810	9810	9810	0
556	20240729	121500	9476180	9810	9810	9810	9810	0
557	20240729	121400	9476180	9810	9810	9810	9810	0
558	20240729	121300	9476180	9810	9810	9810	9810	0
559	20240729	121200	9476180	9810	9810	9810	9810	0
560	20240729	121100	9476180	9810	9810	9810	9810	0
561	20240729	121000	9476180	9810	9810	9810	9810	0
562	20240729	120900	9476180	9810	9810	9810	9810	0
563	20240729	120800	9476180	9810	9810	9810	9810	0
564	20240729	120700	9476180	9810	9810	9810	9810	0
565	20240729	120600	9476180	9810	9810	9810	9810	0
566	20240729	120500	9476180	9810	9810	9810	9810	0
567	20240729	120400	9476180	9810	9810	9810	9810	0
568	20240729	120300	9476180	9810	9810	9810	9810	0
569	20240729	120200	9476180	9810	9810	9810	9810	0
570	20240729	120100	9476180	9810	9810	9810	9810	0
571	20240729	120000	9476180	9810	9810	9810	9810	0
572	20240729	115900	9476180	9810	9810	9810	9810	0
573	20240729	115800	9476180	9810	9810	9810	9810	0
574	20240729	115700	9476180	9810	9810	9810	9810	0
575	20240729	115600	9476180	9810	9810	9810	9810	0
576	20240729	115500	9476180	9810	9810	9810	9810	0
577	20240729	115400	9476180	9810	9810	9810	9810	0
578	20240729	115300	9476180	9810	9810	9810	9810	0
579	20240729	115200	9476180	9810	9810	9810	9810	0
580	20240729	115100	9476180	9810	9810	9810	9810	0
581	20240729	115000	9476180	9810	9810	9810	9810	0
582	20240729	114900	9476180	9810	9810	9810	9810	0
583	20240729	114800	9476180	9810	9810	9810	9810	0
584	20240729	114700	9476180	9810	9810	9810	9810	0
585	20240729	114600	9476180	9810	9810	9810	9810	0
586	20240729	114500	9476180	9810	9810	9810	9810	0
587	20240729	114400	9476180	9810	9810	9810	9810	0
588	20240729	114300	9476180	9810	9810	9810	9810	0
589	20240729	114200	9476180	9810	9810	9810	9810	0
590	20240729	114100	9476180	9810	9810	9810	9810	0
591	20240729	114000	9476180	9810	9810	9810	9810	0
592	20240729	113900	9476180	9810	9810	9810	9810	0
593	20240729	113800	9476180	9810	9810	9810	9810	0
594	20240729	113700	9476180	9810	9810	9810	9810	0
595	20240729	113600	9476180	9810	9810	9810	9810	0
596	20240729	113500	9476180	9810	9810	9810	9810	0
597	20240729	113400	9476180	9810	9810	9810	9810	0
598	20240729	113300	9476180	9810	9810	9810	9810	0
599	20240729	113200	9476180	9810	9810	9810	9810	0
600	20240729	113100	9476180	9810	9810	9810	9810	0
601	20240729	113000	9476180	9810	9810	9810	9810	0
602	20240729	112900	9476180	9810	9810	9810	9810	0
603	20240729	112800	9476180	9810	9810	9810	9810	0
604	20240729	112700	9476180	9810	9810	9810	9810	0
605	20240729	112600	9476180	9810	9810	9810	9810	0
606	20240729	112500	9476180	9810	9810	9810	9810	0
607	20240729	112400	9476180	9810	9810	9810	9810	0
608	20240729	112300	9476180	9810	9810	9810	9810	0
609	20240729	112200	9476180	9810	9810	9810	9810	0
610	20240729	112100	9476180	9810	9810	9810	9810	0
611	20240729	112000	9476180	9810	9810	9810	9810	0
612	20240729	111900	9476180	9810	9810	9810	9810	0
613	20240729	111800	9476180	9810	9810	9810	9810	0
614	20240729	111700	9476180	9810	9810	9810	9810	0
615	20240729	111600	9476180	9810	9810	9810	9810	0
616	20240729	111500	9476180	9810	9810	9810	9810	0
617	20240729	111400	9476180	9810	9810	9810	9810	0
618	20240729	111300	9476180	9810	9810	9810	9810	0
619	20240729	111200	9476180	9810	9810	9810	9810	0
620	20240729	111100	9476180	9810	9810	9810	9810	0
621	20240729	111000	9476180	9810	9810	9810	9810	0
622	20240729	110900	9476180	9810	9810	9810	9810	0
623	20240729	110800	9476180	9810	9810	9810	9810	0
624	20240729	110700	9476180	9810	9810	9810	9810	0
625	20240729	110600	9476180	9810	9810	9810	9810	0
626	20240729	110500	9476180	9810	9810	9810	9810	0
627	20240729	110400	9476180	9810	9810	9810	9810	0
628	20240729	110300	9476180	9810	9810	9810	9810	0
629	20240729	110200	9476180	9810	9810	9810	9810	0
630	20240729	110100	9476180	9810	9810	9810	9810	0
631	20240729	110000	9476180	9810	9810	9810	9810	0
632	20240729	105900	9476180	9810	9810	9810	9810	48
633	20240729	105800	9005300	9810	9810	9810	9810	1
634	20240729	105700	8995490	9810	9810	9810	9810	0
635	20240729	105600	8995490	9810	9810	9810	9810	0
636	20240729	105500	8995490	9810	9810	9810	9810	0
637	20240729	105400	8995490	9810	9810	9810	9810	0
638	20240729	105300	8995490	9810	9810	9810	9810	0
639	20240729	105200	8995490	9810	9810	9810	9810	0
640	20240729	105100	8995490	9810	9810	9810	9810	0
641	20240729	105000	8995490	9810	9810	9810	9810	0
642	20240729	104900	8995490	9810	9810	9810	9810	0
643	20240729	104800	8995490	9810	9810	9810	9810	0
644	20240729	104700	8995490	9810	9810	9810	9810	0
645	20240729	104600	8995490	9810	9810	9810	9810	0
646	20240729	104500	8995490	9810	9810	9810	9810	0
647	20240729	104400	8995490	9810	9810	9810	9810	0
648	20240729	104300	8995490	9810	9810	9810	9810	0
649	20240729	104200	8995490	9810	9810	9810	9810	0
650	20240729	104100	8995490	9810	9810	9810	9810	0
651	20240729	104000	8995490	9810	9810	9810	9810	0
652	20240729	103900	8995490	9810	9810	9810	9810	0
653	20240729	103800	8995490	9810	9810	9810	9810	0
654	20240729	103700	8995490	9810	9810	9810	9810	0
655	20240729	103600	8995490	9810	9810	9810	9810	50
656	20240729	103500	8504990	9810	9810	9810	9810	0
657	20240729	103400	8504990	9810	9810	9810	9810	0
658	20240729	103300	8504990	9810	9810	9810	9810	0
659	20240729	103200	8504990	9810	9810	9810	9810	0
660	20240729	103100	8504990	9810	9810	9810	9810	0
661	20240729	103000	8504990	9810	9810	9810	9810	0
662	20240729	102900	8504990	9810	9810	9810	9810	0
663	20240729	102800	8504990	9810	9810	9810	9810	0
664	20240729	102700	8504990	9810	9810	9810	9810	0
665	20240729	102600	8504990	9810	9810	9810	9810	0
666	20240729	102500	8504990	9810	9810	9810	9810	0
667	20240729	102400	8504990	9810	9810	9810	9810	0
668	20240729	102300	8504990	9810	9810	9810	9810	0
669	20240729	102200	8504990	9810	9810	9810	9810	0
670	20240729	102100	8504990	9810	9810	9810	9810	0
671	20240729	102000	8504990	9810	9810	9810	9810	0
672	20240729	101900	8504990	9810	9810	9810	9810	0
673	20240729	101800	8504990	9810	9810	9810	9810	0
674	20240729	101700	8504990	9810	9810	9810	9810	0
675	20240729	101600	8504990	9810	9810	9810	9810	0
676	20240729	101500	8504990	9810	9810	9810	9810	0
677	20240729	101400	8504990	9810	9810	9810	9810	0
678	20240729	101300	8504990	9810	9810	9810	9810	0
679	20240729	101200	8504990	9810	9810	9810	9810	0
680	20240729	101100	8504990	9810	9810	9810	9810	0
681	20240729	101000	8504990	9810	9810	9810	9810	0
682	20240729	100900	8504990	9810	9810	9810	9810	0
683	20240729	100800	8504990	9810	9810	9810	9810	0
684	20240729	100700	8504990	9810	9810	9810	9810	0
685	20240729	100600	8504990	9810	9810	9810	9810	40
686	20240729	100500	8112590	9810	9810	9810	9810	0
687	20240729	100400	8112590	9810	9810	9810	9810	0
688	20240729	100300	8112590	9810	9810	9810	9810	2
689	20240729	100200	8092970	9810	9810	9810	9810	0
690	20240729	100100	8092970	9810	9810	9810	9810	0
691	20240729	100000	8092970	9810	9810	9810	9810	0
692	20240729	095900	8092970	9810	9810	9810	9810	0
693	20240729	095800	8092970	9810	9810	9810	9810	0
694	20240729	095700	8092970	9810	9810	9810	9810	0
695	20240729	095600	8092970	9810	9810	9810	9810	0
696	20240729	095500	8092970	9810	9810	9810	9810	0
697	20240729	095400	8092970	9810	9810	9810	9810	157
698	20240729	095300	6552800	9810	9810	9810	9810	0
699	20240729	095200	6552800	9810	9810	9810	9810	0
700	20240729	095100	6552800	9810	9810	9810	9810	0
701	20240729	095000	6552800	9810	9810	9810	9810	0
702	20240729	094900	6552800	9810	9810	9810	9810	0
703	20240729	094800	6552800	9810	9810	9810	9810	0
704	20240729	094700	6552800	9810	9810	9810	9810	0
705	20240729	094600	6552800	9810	9810	9810	9810	0
706	20240729	094500	6552800	9810	9810	9810	9810	0
707	20240729	094400	6552800	9810	9810	9810	9810	0
708	20240729	094300	6552800	9810	9810	9810	9810	0
709	20240729	094200	6552800	9810	9810	9810	9810	0
710	20240729	094100	6552800	9810	9810	9810	9810	0
711	20240729	094000	6552800	9810	9810	9810	9810	0
712	20240729	093900	6552800	9810	9810	9810	9810	427
713	20240729	093800	2363930	9810	9810	9810	9810	0
714	20240729	093700	2363930	9810	9810	9810	9810	0
715	20240729	093600	2363930	9810	9810	9810	9810	0
716	20240729	093500	2363930	9810	9810	9810	9810	0
717	20240729	093400	2363930	9810	9810	9810	9810	0
718	20240729	093300	2363930	9810	9810	9810	9810	0
719	20240729	093200	2363930	9810	9810	9810	9810	0
720	20240729	093100	2363930	9810	9810	9810	9810	0
721	20240729	093000	2363930	9810	9810	9810	9810	0
722	20240729	092900	2363930	9810	9810	9810	9810	0
723	20240729	092800	2363930	9810	9810	9810	9810	0
724	20240729	092700	2363930	9810	9810	9810	9810	0
725	20240729	092600	2363930	9810	9810	9810	9810	0
726	20240729	092500	2363930	9810	9810	9810	9810	0
727	20240729	092400	2363930	9810	9810	9810	9810	0
728	20240729	092300	2363930	9810	9810	9810	9810	0
729	20240729	092200	2363930	9810	9810	9810	9810	0
730	20240729	092100	2363930	9810	9810	9810	9810	0
731	20240729	092000	2363930	9810	9810	9810	9810	0
732	20240729	091900	2363930	9810	9810	9810	9810	0
733	20240729	091800	2363930	9810	9810	9810	9810	0
734	20240729	091700	2363930	9810	9810	9810	9810	110
735	20240729	091600	1284830	9800	9800	9800	9800	0
736	20240729	091500	1284830	9800	9800	9800	9800	0
737	20240729	091400	1284830	9800	9800	9800	9800	0
738	20240729	091300	1284830	9800	9800	9800	9800	0
739	20240729	091200	1284830	9800	9800	9800	9800	30
740	20240729	091100	990830	9810	9810	9810	9810	0
741	20240729	091000	990830	9810	9810	9810	9810	0
742	20240729	090900	990830	9810	9810	9810	9810	0
743	20240729	090800	990830	9810	9810	9810	9810	0
744	20240729	090700	990830	9810	9810	9810	9810	90
745	20240729	090600	107930	9810	9810	9810	9810	0
746	20240729	090500	107930	9810	9810	9810	9810	0
747	20240729	090400	107930	9810	9810	9810	9810	0
748	20240729	090300	107930	9810	9810	9810	9810	10
749	20240729	090200	9830	9830	9830	9830	9830	0
750	20240729	090100	9830	9830	9830	9830	9830	0
751	20240729	090000	9830	9830	9830	9830	9830	1