KissMeData/191420/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	202800	115781450	19020	19020	19020	19020	301
3	20240729	202700	115781450	19020	19020	19020	19020	0
4	20240729	202600	115781450	19020	19020	19020	19020	0
5	20240729	202500	115781450	19020	19020	19020	19020	0
6	20240729	202400	115781450	19020	19020	19020	19020	0
7	20240729	202300	115781450	19020	19020	19020	19020	0
8	20240729	202200	115781450	19020	19020	19020	19020	0
9	20240729	202100	115781450	19020	19020	19020	19020	0
10	20240729	202000	115781450	19020	19020	19020	19020	0
11	20240729	201900	115781450	19020	19020	19020	19020	0
12	20240729	201800	115781450	19020	19020	19020	19020	0
13	20240729	201700	115781450	19020	19020	19020	19020	0
14	20240729	201600	115781450	19020	19020	19020	19020	0
15	20240729	201500	115781450	19020	19020	19020	19020	0
16	20240729	201400	115781450	19020	19020	19020	19020	0
17	20240729	201300	115781450	19020	19020	19020	19020	0
18	20240729	201200	115781450	19020	19020	19020	19020	0
19	20240729	201100	115781450	19020	19020	19020	19020	0
20	20240729	201000	115781450	19020	19020	19020	19020	0
21	20240729	200900	115781450	19020	19020	19020	19020	0
22	20240729	200800	115781450	19020	19020	19020	19020	0
23	20240729	200700	115781450	19020	19020	19020	19020	0
24	20240729	200600	115781450	19020	19020	19020	19020	0
25	20240729	200500	115781450	19020	19020	19020	19020	0
26	20240729	200400	115781450	19020	19020	19020	19020	0
27	20240729	200300	115781450	19020	19020	19020	19020	0
28	20240729	200200	115781450	19020	19020	19020	19020	0
29	20240729	200100	115781450	19020	19020	19020	19020	0
30	20240729	200000	115781450	19020	19020	19020	19020	0
31	20240729	195900	115781450	19020	19020	19020	19020	0
32	20240729	195800	115781450	19020	19020	19020	19020	301
33	20240729	195700	115781450	19020	19020	19020	19020	0
34	20240729	195600	115781450	19020	19020	19020	19020	0
35	20240729	195500	115781450	19020	19020	19020	19020	0
36	20240729	195400	115781450	19020	19020	19020	19020	0
37	20240729	195300	115781450	19020	19020	19020	19020	0
38	20240729	195200	115781450	19020	19020	19020	19020	0
39	20240729	195100	115781450	19020	19020	19020	19020	0
40	20240729	195000	115781450	19020	19020	19020	19020	0
41	20240729	194900	115781450	19020	19020	19020	19020	0
42	20240729	194800	115781450	19020	19020	19020	19020	0
43	20240729	194700	115781450	19020	19020	19020	19020	0
44	20240729	194600	115781450	19020	19020	19020	19020	0
45	20240729	194500	115781450	19020	19020	19020	19020	0
46	20240729	194400	115781450	19020	19020	19020	19020	0
47	20240729	194300	115781450	19020	19020	19020	19020	0
48	20240729	194200	115781450	19020	19020	19020	19020	0
49	20240729	194100	115781450	19020	19020	19020	19020	0
50	20240729	194000	115781450	19020	19020	19020	19020	0
51	20240729	193900	115781450	19020	19020	19020	19020	0
52	20240729	193800	115781450	19020	19020	19020	19020	0
53	20240729	193700	115781450	19020	19020	19020	19020	0
54	20240729	193600	115781450	19020	19020	19020	19020	0
55	20240729	193500	115781450	19020	19020	19020	19020	0
56	20240729	193400	115781450	19020	19020	19020	19020	0
57	20240729	193300	115781450	19020	19020	19020	19020	0
58	20240729	193200	115781450	19020	19020	19020	19020	0
59	20240729	193100	115781450	19020	19020	19020	19020	0
60	20240729	193000	115781450	19020	19020	19020	19020	0
61	20240729	192900	115781450	19020	19020	19020	19020	0
62	20240729	192800	115781450	19020	19020	19020	19020	301
63	20240729	192700	115781450	19020	19020	19020	19020	0
64	20240729	192600	115781450	19020	19020	19020	19020	0
65	20240729	192500	115781450	19020	19020	19020	19020	0
66	20240729	192400	115781450	19020	19020	19020	19020	0
67	20240729	192300	115781450	19020	19020	19020	19020	0
68	20240729	192200	115781450	19020	19020	19020	19020	0
69	20240729	192100	115781450	19020	19020	19020	19020	0
70	20240729	192000	115781450	19020	19020	19020	19020	0
71	20240729	191900	115781450	19020	19020	19020	19020	0
72	20240729	191800	115781450	19020	19020	19020	19020	0
73	20240729	191700	115781450	19020	19020	19020	19020	0
74	20240729	191600	115781450	19020	19020	19020	19020	0
75	20240729	191500	115781450	19020	19020	19020	19020	0
76	20240729	191400	115781450	19020	19020	19020	19020	0
77	20240729	191300	115781450	19020	19020	19020	19020	0
78	20240729	191200	115781450	19020	19020	19020	19020	0
79	20240729	191100	115781450	19020	19020	19020	19020	0
80	20240729	191000	115781450	19020	19020	19020	19020	0
81	20240729	190900	115781450	19020	19020	19020	19020	0
82	20240729	190800	115781450	19020	19020	19020	19020	0
83	20240729	190700	115781450	19020	19020	19020	19020	0
84	20240729	190600	115781450	19020	19020	19020	19020	0
85	20240729	190500	115781450	19020	19020	19020	19020	0
86	20240729	190400	115781450	19020	19020	19020	19020	0
87	20240729	190300	115781450	19020	19020	19020	19020	0
88	20240729	190200	115781450	19020	19020	19020	19020	0
89	20240729	190100	115781450	19020	19020	19020	19020	0
90	20240729	190000	115781450	19020	19020	19020	19020	0
91	20240729	185900	115781450	19020	19020	19020	19020	0
92	20240729	185800	115781450	19020	19020	19020	19020	301
93	20240729	185700	115781450	19020	19020	19020	19020	0
94	20240729	185600	115781450	19020	19020	19020	19020	0
95	20240729	185500	115781450	19020	19020	19020	19020	0
96	20240729	185400	115781450	19020	19020	19020	19020	0
97	20240729	185300	115781450	19020	19020	19020	19020	0
98	20240729	185200	115781450	19020	19020	19020	19020	0
99	20240729	185100	115781450	19020	19020	19020	19020	0
100	20240729	185000	115781450	19020	19020	19020	19020	0
101	20240729	184900	115781450	19020	19020	19020	19020	0
102	20240729	184800	115781450	19020	19020	19020	19020	0
103	20240729	184700	115781450	19020	19020	19020	19020	0
104	20240729	184600	115781450	19020	19020	19020	19020	0
105	20240729	184500	115781450	19020	19020	19020	19020	0
106	20240729	184400	115781450	19020	19020	19020	19020	0
107	20240729	184300	115781450	19020	19020	19020	19020	0
108	20240729	184200	115781450	19020	19020	19020	19020	0
109	20240729	184100	115781450	19020	19020	19020	19020	0
110	20240729	184000	115781450	19020	19020	19020	19020	0
111	20240729	183900	115781450	19020	19020	19020	19020	0
112	20240729	183800	115781450	19020	19020	19020	19020	0
113	20240729	183700	115781450	19020	19020	19020	19020	0
114	20240729	183600	115781450	19020	19020	19020	19020	0
115	20240729	183500	115781450	19020	19020	19020	19020	0
116	20240729	183400	115781450	19020	19020	19020	19020	0
117	20240729	183300	115781450	19020	19020	19020	19020	0
118	20240729	183200	115781450	19020	19020	19020	19020	0
119	20240729	183100	115781450	19020	19020	19020	19020	0
120	20240729	183000	115781450	19020	19020	19020	19020	0
121	20240729	182900	115781450	19020	19020	19020	19020	0
122	20240729	182800	115781450	19020	19020	19020	19020	301
123	20240729	182700	115781450	19020	19020	19020	19020	0
124	20240729	182600	115781450	19020	19020	19020	19020	0
125	20240729	182500	115781450	19020	19020	19020	19020	0
126	20240729	182400	115781450	19020	19020	19020	19020	0
127	20240729	182300	115781450	19020	19020	19020	19020	0
128	20240729	182200	115781450	19020	19020	19020	19020	0
129	20240729	182100	115781450	19020	19020	19020	19020	0
130	20240729	182000	115781450	19020	19020	19020	19020	0
131	20240729	181900	115781450	19020	19020	19020	19020	0
132	20240729	181800	115781450	19020	19020	19020	19020	0
133	20240729	181700	115781450	19020	19020	19020	19020	0
134	20240729	181600	115781450	19020	19020	19020	19020	0
135	20240729	181500	115781450	19020	19020	19020	19020	0
136	20240729	181400	115781450	19020	19020	19020	19020	0
137	20240729	181300	115781450	19020	19020	19020	19020	0
138	20240729	181200	115781450	19020	19020	19020	19020	0
139	20240729	181100	115781450	19020	19020	19020	19020	0
140	20240729	181000	115781450	19020	19020	19020	19020	0
141	20240729	180900	115781450	19020	19020	19020	19020	0
142	20240729	180800	115781450	19020	19020	19020	19020	0
143	20240729	180700	115781450	19020	19020	19020	19020	0
144	20240729	180600	115781450	19020	19020	19020	19020	0
145	20240729	180500	115781450	19020	19020	19020	19020	0
146	20240729	180400	115781450	19020	19020	19020	19020	0
147	20240729	180300	115781450	19020	19020	19020	19020	0
148	20240729	180200	115781450	19020	19020	19020	19020	0
149	20240729	180100	115781450	19020	19020	19020	19020	0
150	20240729	180000	115781450	19020	19020	19020	19020	0
151	20240729	175900	115781450	19020	19020	19020	19020	0
152	20240729	175800	115781450	19020	19020	19020	19020	301
153	20240729	175700	115781450	19020	19020	19020	19020	0
154	20240729	175600	115781450	19020	19020	19020	19020	0
155	20240729	175500	115781450	19020	19020	19020	19020	0
156	20240729	175400	115781450	19020	19020	19020	19020	0
157	20240729	175300	115781450	19020	19020	19020	19020	0
158	20240729	175200	115781450	19020	19020	19020	19020	0
159	20240729	175100	115781450	19020	19020	19020	19020	0
160	20240729	175000	115781450	19020	19020	19020	19020	0
161	20240729	174900	115781450	19020	19020	19020	19020	0
162	20240729	174800	115781450	19020	19020	19020	19020	0
163	20240729	174700	115781450	19020	19020	19020	19020	0
164	20240729	174600	115781450	19020	19020	19020	19020	0
165	20240729	174500	115781450	19020	19020	19020	19020	0
166	20240729	174400	115781450	19020	19020	19020	19020	0
167	20240729	174300	115781450	19020	19020	19020	19020	0
168	20240729	174200	115781450	19020	19020	19020	19020	0
169	20240729	174100	115781450	19020	19020	19020	19020	0
170	20240729	174000	115781450	19020	19020	19020	19020	0
171	20240729	173900	115781450	19020	19020	19020	19020	0
172	20240729	173800	115781450	19020	19020	19020	19020	0
173	20240729	173700	115781450	19020	19020	19020	19020	0
174	20240729	173600	115781450	19020	19020	19020	19020	0
175	20240729	173500	115781450	19020	19020	19020	19020	0
176	20240729	173400	115781450	19020	19020	19020	19020	0
177	20240729	173300	115781450	19020	19020	19020	19020	0
178	20240729	173200	115781450	19020	19020	19020	19020	0
179	20240729	173100	115781450	19020	19020	19020	19020	0
180	20240729	173000	115781450	19020	19020	19020	19020	0
181	20240729	172900	115781450	19020	19020	19020	19020	0
182	20240729	172800	115781450	19020	19020	19020	19020	301
183	20240729	172700	115781450	19020	19020	19020	19020	0
184	20240729	172600	115781450	19020	19020	19020	19020	0
185	20240729	172500	115781450	19020	19020	19020	19020	0
186	20240729	172400	115781450	19020	19020	19020	19020	0
187	20240729	172300	115781450	19020	19020	19020	19020	0
188	20240729	172200	115781450	19020	19020	19020	19020	0
189	20240729	172100	115781450	19020	19020	19020	19020	0
190	20240729	172000	115781450	19020	19020	19020	19020	0
191	20240729	171900	115781450	19020	19020	19020	19020	0
192	20240729	171800	115781450	19020	19020	19020	19020	0
193	20240729	171700	115781450	19020	19020	19020	19020	0
194	20240729	171600	115781450	19020	19020	19020	19020	0
195	20240729	171500	115781450	19020	19020	19020	19020	0
196	20240729	171400	115781450	19020	19020	19020	19020	0
197	20240729	171300	115781450	19020	19020	19020	19020	0
198	20240729	171200	115781450	19020	19020	19020	19020	0
199	20240729	171100	115781450	19020	19020	19020	19020	0
200	20240729	171000	115781450	19020	19020	19020	19020	0
201	20240729	170900	115781450	19020	19020	19020	19020	0
202	20240729	170800	115781450	19020	19020	19020	19020	0
203	20240729	170700	115781450	19020	19020	19020	19020	0
204	20240729	170600	115781450	19020	19020	19020	19020	0
205	20240729	170500	115781450	19020	19020	19020	19020	0
206	20240729	170400	115781450	19020	19020	19020	19020	0
207	20240729	170300	115781450	19020	19020	19020	19020	0
208	20240729	170200	115781450	19020	19020	19020	19020	0
209	20240729	170100	115781450	19020	19020	19020	19020	0
210	20240729	170000	115781450	19020	19020	19020	19020	0
211	20240729	165900	115781450	19020	19020	19020	19020	0
212	20240729	165800	115781450	19020	19020	19020	19020	301
213	20240729	165700	115781450	19020	19020	19020	19020	0
214	20240729	165600	115781450	19020	19020	19020	19020	0
215	20240729	165500	115781450	19020	19020	19020	19020	0
216	20240729	165400	115781450	19020	19020	19020	19020	0
217	20240729	165300	115781450	19020	19020	19020	19020	0
218	20240729	165200	115781450	19020	19020	19020	19020	0
219	20240729	165100	115781450	19020	19020	19020	19020	0
220	20240729	165000	115781450	19020	19020	19020	19020	0
221	20240729	164900	115781450	19020	19020	19020	19020	0
222	20240729	164800	115781450	19020	19020	19020	19020	0
223	20240729	164700	115781450	19020	19020	19020	19020	0
224	20240729	164600	115781450	19020	19020	19020	19020	0
225	20240729	164500	115781450	19020	19020	19020	19020	0
226	20240729	164400	115781450	19020	19020	19020	19020	0
227	20240729	164300	115781450	19020	19020	19020	19020	0
228	20240729	164200	115781450	19020	19020	19020	19020	0
229	20240729	164100	115781450	19020	19020	19020	19020	0
230	20240729	164000	115781450	19020	19020	19020	19020	0
231	20240729	163900	115781450	19020	19020	19020	19020	0
232	20240729	163800	115781450	19020	19020	19020	19020	0
233	20240729	163700	115781450	19020	19020	19020	19020	0
234	20240729	163600	115781450	19020	19020	19020	19020	0
235	20240729	163500	115781450	19020	19020	19020	19020	0
236	20240729	163400	115781450	19020	19020	19020	19020	0
237	20240729	163300	115781450	19020	19020	19020	19020	0
238	20240729	163200	115781450	19020	19020	19020	19020	0
239	20240729	163100	115781450	19020	19020	19020	19020	0
240	20240729	163000	115781450	19020	19020	19020	19020	0
241	20240729	162900	115781450	19020	19020	19020	19020	0
242	20240729	162800	115781450	19020	19020	19020	19020	301
243	20240729	162700	115781450	19020	19020	19020	19020	0
244	20240729	162600	115781450	19020	19020	19020	19020	0
245	20240729	162500	115781450	19020	19020	19020	19020	0
246	20240729	162400	115781450	19020	19020	19020	19020	0
247	20240729	162300	115781450	19020	19020	19020	19020	0
248	20240729	162200	115781450	19020	19020	19020	19020	0
249	20240729	162100	115781450	19020	19020	19020	19020	0
250	20240729	162000	115781450	19020	19020	19020	19020	0
251	20240729	161900	115781450	19020	19020	19020	19020	0
252	20240729	161800	115781450	19020	19020	19020	19020	0
253	20240729	161700	115781450	19020	19020	19020	19020	0
254	20240729	161600	115781450	19020	19020	19020	19020	0
255	20240729	161500	115781450	19020	19020	19020	19020	0
256	20240729	161400	115781450	19020	19020	19020	19020	0
257	20240729	161300	115781450	19020	19020	19020	19020	0
258	20240729	161200	115781450	19020	19020	19020	19020	0
259	20240729	161100	115781450	19020	19020	19020	19020	0
260	20240729	161000	115781450	19020	19020	19020	19020	0
261	20240729	160900	115781450	19020	19020	19020	19020	0
262	20240729	160800	115781450	19020	19020	19020	19020	0
263	20240729	160700	115781450	19020	19020	19020	19020	0
264	20240729	160600	115781450	19020	19020	19020	19020	0
265	20240729	160500	115781450	19020	19020	19020	19020	0
266	20240729	160400	115781450	19020	19020	19020	19020	0
267	20240729	160300	115781450	19020	19020	19020	19020	0
268	20240729	160200	115781450	19020	19020	19020	19020	0
269	20240729	160100	115781450	19020	19020	19020	19020	0
270	20240729	160000	115781450	19020	19020	19020	19020	0
271	20240729	155900	115781450	19020	19020	19020	19020	0
272	20240729	155800	115781450	19020	19020	19020	19020	301
273	20240729	155700	115781450	19020	19020	19020	19020	0
274	20240729	155600	115781450	19020	19020	19020	19020	0
275	20240729	155500	115781450	19020	19020	19020	19020	0
276	20240729	155400	115781450	19020	19020	19020	19020	0
277	20240729	155300	115781450	19020	19020	19020	19020	0
278	20240729	155200	115781450	19020	19020	19020	19020	0
279	20240729	155100	115781450	19020	19020	19020	19020	0
280	20240729	155000	115781450	19020	19020	19020	19020	0
281	20240729	154900	115781450	19020	19020	19020	19020	0
282	20240729	154800	115781450	19020	19020	19020	19020	0
283	20240729	154700	115781450	19020	19020	19020	19020	0
284	20240729	154600	115781450	19020	19020	19020	19020	0
285	20240729	154500	115781450	19020	19020	19020	19020	0
286	20240729	154400	115781450	19020	19020	19020	19020	0
287	20240729	154300	115781450	19020	19020	19020	19020	0
288	20240729	154200	115781450	19020	19020	19020	19020	0
289	20240729	154100	115781450	19020	19020	19020	19020	0
290	20240729	154000	115781450	19020	19020	19020	19020	0
291	20240729	153900	115781450	19020	19020	19020	19020	0
292	20240729	153800	115781450	19020	19020	19020	19020	0
293	20240729	153700	115781450	19020	19020	19020	19020	0
294	20240729	153600	115781450	19020	19020	19020	19020	0
295	20240729	153500	115781450	19020	19020	19020	19020	0
296	20240729	153400	115781450	19020	19020	19020	19020	0
297	20240729	153300	115781450	19020	19020	19020	19020	0
298	20240729	153200	115781450	19020	19020	19020	19020	0
299	20240729	153100	115781450	19020	19020	19020	19020	0
300	20240729	153000	115781450	19020	19020	19020	19020	301
301	20240729	152900	110056430	19020	19020	19020	19020	0
302	20240729	152800	110056430	19020	19020	19020	19020	0
303	20240729	152700	110056430	19020	19020	19020	19020	0
304	20240729	152600	110056430	19020	19020	19020	19020	0
305	20240729	152500	110056430	19020	19020	19020	19020	0
306	20240729	152400	110056430	19020	19020	19020	19020	0
307	20240729	152300	110056430	19020	19020	19020	19020	0
308	20240729	152200	110056430	19020	19020	19020	19020	0
309	20240729	152100	110056430	19020	19020	19020	19020	0
310	20240729	152000	110056430	19020	19020	19020	19020	0
311	20240729	151900	110056430	19020	18940	19020	18910	459
312	20240729	151800	101351030	18880	18850	18880	18850	71
313	20240729	151700	100010580	18960	18960	18960	18960	0
314	20240729	151600	100010580	18960	18960	18960	18960	0
315	20240729	151500	100010580	18960	18960	18960	18960	0
316	20240729	151400	100010580	18960	18960	18960	18960	0
317	20240729	151300	100010580	18960	18960	18960	18960	0
318	20240729	151200	100010580	18960	18830	18960	18820	201
319	20240729	151100	96226700	18830	18840	18840	18830	60
320	20240729	151000	95096530	18960	18960	18960	18960	1
321	20240729	150900	95077570	18960	18850	18960	18840	71
322	20240729	150800	93739800	18950	18850	18950	18850	30
323	20240729	150700	93173950	18850	18850	18850	18850	15
324	20240729	150600	92891200	18850	18850	18850	18850	10
325	20240729	150500	92702700	18920	18840	18920	18840	21
326	20240729	150400	92306130	18840	18860	18860	18840	56
327	20240729	150300	91250590	18870	18880	18880	18870	31
328	20240729	150200	90665510	18880	18900	18900	18880	38
329	20240729	150100	89947510	18920	18920	18920	18920	0
330	20240729	150000	89947510	18920	18920	18920	18920	0
331	20240729	145900	89947510	18920	18920	18920	18920	0
332	20240729	145800	89947510	18920	18910	18920	18910	22
333	20240729	145700	89531340	18860	18860	18860	18860	0
334	20240729	145600	89531340	18860	18860	18860	18860	0
335	20240729	145500	89531340	18860	18860	18860	18860	1
336	20240729	145400	89512480	18910	18910	18910	18910	0
337	20240729	145300	89512480	18910	18910	18910	18910	0
338	20240729	145200	89512480	18910	18910	18910	18910	0
339	20240729	145100	89512480	18910	18910	18910	18910	0
340	20240729	145000	89512480	18910	18910	18910	18910	0
341	20240729	144900	89512480	18910	18910	18910	18910	0
342	20240729	144800	89512480	18910	18910	18910	18910	0
343	20240729	144700	89512480	18910	18910	18910	18910	0
344	20240729	144600	89512480	18910	18910	18910	18910	0
345	20240729	144500	89512480	18910	18910	18910	18910	1
346	20240729	144400	89493570	18910	18910	18910	18910	0
347	20240729	144300	89493570	18910	18910	18910	18910	0
348	20240729	144200	89493570	18910	18910	18910	18910	0
349	20240729	144100	89493570	18910	18910	18910	18910	0
350	20240729	144000	89493570	18910	18910	18910	18910	0
351	20240729	143900	89493570	18910	18910	18910	18910	0
352	20240729	143800	89493570	18910	18910	18910	18910	0
353	20240729	143700	89493570	18910	18880	18910	18880	4
354	20240729	143600	89417990	18870	18870	18870	18870	0
355	20240729	143500	89417990	18870	18870	18870	18870	1
356	20240729	143400	89399120	18870	18870	18870	18870	1
357	20240729	143300	89380250	18870	18870	18870	18870	1
358	20240729	143200	89361380	18870	18870	18870	18870	0
359	20240729	143100	89361380	18870	18870	18870	18870	0
360	20240729	143000	89361380	18870	18870	18870	18870	0
361	20240729	142900	89361380	18870	18870	18870	18870	0
362	20240729	142800	89361380	18870	18870	18870	18870	0
363	20240729	142700	89361380	18870	18870	18870	18870	0
364	20240729	142600	89361380	18870	18870	18870	18870	0
365	20240729	142500	89361380	18870	18870	18870	18870	0
366	20240729	142400	89361380	18870	18870	18870	18870	0
367	20240729	142300	89361380	18870	18880	18880	18870	2
368	20240729	142200	89323630	18850	18850	18850	18850	0
369	20240729	142100	89323630	18850	18850	18850	18850	0
370	20240729	142000	89323630	18850	18850	18850	18850	0
371	20240729	141900	89323630	18850	18850	18850	18850	0
372	20240729	141800	89323630	18850	18850	18850	18850	0
373	20240729	141700	89323630	18850	18850	18850	18850	0
374	20240729	141600	89323630	18850	18900	18900	18850	136
375	20240729	141500	86759770	18840	18910	18910	18840	696
376	20240729	141400	73625930	18990	18890	18990	18860	69
377	20240729	141300	72322320	18840	18830	18880	18830	214
378	20240729	141200	68291480	18830	18830	18830	18830	22
379	20240729	141100	67877220	18840	18840	18840	18840	3
380	20240729	141000	67820700	18880	18880	18880	18880	0
381	20240729	140900	67820700	18880	18880	18880	18880	0
382	20240729	140800	67820700	18880	18880	18880	18880	0
383	20240729	140700	67820700	18880	18880	18880	18880	0
384	20240729	140600	67820700	18880	18880	18880	18880	0
385	20240729	140500	67820700	18880	18880	18880	18880	0
386	20240729	140400	67820700	18880	18880	18880	18880	0
387	20240729	140300	67820700	18880	18840	18880	18840	2
388	20240729	140200	67782980	18820	18820	18820	18820	0
389	20240729	140100	67782980	18820	18820	18820	18820	0
390	20240729	140000	67782980	18820	18820	18820	18820	0
391	20240729	135900	67782980	18820	18820	18820	18820	0
392	20240729	135800	67782980	18820	18820	18820	18820	0
393	20240729	135700	67782980	18820	18820	18820	18820	100
394	20240729	135600	65900980	18810	18810	18810	18810	0
395	20240729	135500	65900980	18810	18810	18810	18810	0
396	20240729	135400	65900980	18810	18810	18810	18810	0
397	20240729	135300	65900980	18810	18810	18810	18810	0
398	20240729	135200	65900980	18810	18810	18810	18810	0
399	20240729	135100	65900980	18810	18810	18810	18810	0
400	20240729	135000	65900980	18810	18820	18820	18810	78
401	20240729	134900	64433700	18920	18920	18920	18920	0
402	20240729	134800	64433700	18920	18920	18920	18920	0
403	20240729	134700	64433700	18920	18920	18920	18920	1
404	20240729	134600	64414780	18820	18880	18880	18820	450
405	20240729	134500	55942050	18880	18880	18880	18880	0
406	20240729	134400	55942050	18880	18880	18880	18880	0
407	20240729	134300	55942050	18880	18880	18880	18880	0
408	20240729	134200	55942050	18880	18880	18880	18880	0
409	20240729	134100	55942050	18880	18880	18880	18880	0
410	20240729	134000	55942050	18880	18880	18880	18880	0
411	20240729	133900	55942050	18880	18880	18880	18880	0
412	20240729	133800	55942050	18880	18880	18880	18880	0
413	20240729	133700	55942050	18880	18880	18880	18880	0
414	20240729	133600	55942050	18880	18880	18880	18880	0
415	20240729	133500	55942050	18880	18880	18880	18880	0
416	20240729	133400	55942050	18880	18880	18880	18880	0
417	20240729	133300	55942050	18880	18880	18880	18880	0
418	20240729	133200	55942050	18880	18880	18880	18880	0
419	20240729	133100	55942050	18880	18880	18880	18880	0
420	20240729	133000	55942050	18880	18880	18880	18880	0
421	20240729	132900	55942050	18880	18880	18880	18880	0
422	20240729	132800	55942050	18880	18880	18880	18880	0
423	20240729	132700	55942050	18880	18880	18880	18880	0
424	20240729	132600	55942050	18880	18880	18880	18880	0
425	20240729	132500	55942050	18880	18880	18880	18880	0
426	20240729	132400	55942050	18880	18880	18880	18880	0
427	20240729	132300	55942050	18880	18880	18880	18880	0
428	20240729	132200	55942050	18880	18880	18880	18880	0
429	20240729	132100	55942050	18880	18880	18880	18880	0
430	20240729	132000	55942050	18880	18880	18880	18880	0
431	20240729	131900	55942050	18880	18880	18880	18880	0
432	20240729	131800	55942050	18880	18880	18880	18880	0
433	20240729	131700	55942050	18880	18880	18880	18880	0
434	20240729	131600	55942050	18880	18880	18880	18880	0
435	20240729	131500	55942050	18880	18880	18880	18880	0
436	20240729	131400	55942050	18880	18880	18880	18880	0
437	20240729	131300	55942050	18880	18910	18910	18880	2
438	20240729	131200	55904260	18910	18910	18910	18910	0
439	20240729	131100	55904260	18910	18910	18910	18910	0
440	20240729	131000	55904260	18910	18910	18910	18910	0
441	20240729	130900	55904260	18910	18910	18910	18910	0
442	20240729	130800	55904260	18910	18910	18910	18910	0
443	20240729	130700	55904260	18910	18910	18910	18910	0
444	20240729	130600	55904260	18910	18910	18910	18910	2
445	20240729	130500	55866440	18910	18910	18910	18910	0
446	20240729	130400	55866440	18910	18910	18910	18910	0
447	20240729	130300	55866440	18910	18910	18910	18910	0
448	20240729	130200	55866440	18910	18910	18910	18910	0
449	20240729	130100	55866440	18910	18910	18910	18910	0
450	20240729	130000	55866440	18910	18910	18910	18910	5
451	20240729	125900	55771890	18910	18910	18910	18910	0
452	20240729	125800	55771890	18910	18910	18910	18910	0
453	20240729	125700	55771890	18910	18910	18910	18910	0
454	20240729	125600	55771890	18910	18910	18910	18910	0
455	20240729	125500	55771890	18910	18910	18910	18910	0
456	20240729	125400	55771890	18910	18910	18910	18910	3
457	20240729	125300	55715160	18920	18920	18920	18920	0
458	20240729	125200	55715160	18920	18920	18920	18920	0
459	20240729	125100	55715160	18920	18920	18920	18920	0
460	20240729	125000	55715160	18920	18920	18920	18920	0
461	20240729	124900	55715160	18920	18920	18920	18920	0
462	20240729	124800	55715160	18920	18920	18920	18920	0
463	20240729	124700	55715160	18920	18920	18920	18920	0
464	20240729	124600	55715160	18920	18920	18920	18920	0
465	20240729	124500	55715160	18920	18920	18920	18920	0
466	20240729	124400	55715160	18920	18920	18920	18920	2
467	20240729	124300	55677320	18930	18930	18930	18930	1
468	20240729	124200	55658390	18930	18930	18930	18930	1
469	20240729	124100	55639460	18870	18870	18870	18870	3
470	20240729	124000	55582850	18870	18870	18870	18870	0
471	20240729	123900	55582850	18870	18870	18870	18870	0
472	20240729	123800	55582850	18870	18870	18870	18870	0
473	20240729	123700	55582850	18870	18870	18870	18870	0
474	20240729	123600	55582850	18870	18870	18870	18870	0
475	20240729	123500	55582850	18870	18870	18870	18870	6
476	20240729	123400	55469630	18880	18880	18880	18880	0
477	20240729	123300	55469630	18880	18880	18880	18880	1
478	20240729	123200	55450750	18920	18920	18920	18920	0
479	20240729	123100	55450750	18920	18920	18920	18920	0
480	20240729	123000	55450750	18920	18920	18920	18920	0
481	20240729	122900	55450750	18920	18920	18920	18920	0
482	20240729	122800	55450750	18920	18920	18920	18920	0
483	20240729	122700	55450750	18920	18920	18920	18920	0
484	20240729	122600	55450750	18920	18920	18920	18920	1
485	20240729	122500	55431830	18810	18810	18810	18810	0
486	20240729	122400	55431830	18810	18930	18930	18810	300
487	20240729	122300	49761030	18940	18940	18940	18940	0
488	20240729	122200	49761030	18940	18940	18940	18940	0
489	20240729	122100	49761030	18940	18940	18940	18940	0
490	20240729	122000	49761030	18940	18940	18940	18940	0
491	20240729	121900	49761030	18940	18940	18940	18940	0
492	20240729	121800	49761030	18940	18940	18940	18940	0
493	20240729	121700	49761030	18940	18940	18940	18940	0
494	20240729	121600	49761030	18940	18940	18940	18940	0
495	20240729	121500	49761030	18940	18940	18940	18940	0
496	20240729	121400	49761030	18940	18940	18940	18940	0
497	20240729	121300	49761030	18940	18940	18940	18940	0
498	20240729	121200	49761030	18940	18940	18940	18940	2
499	20240729	121100	49723150	18940	18940	18940	18940	0
500	20240729	121000	49723150	18940	18940	18940	18940	0
501	20240729	120900	49723150	18940	18940	18940	18940	0
502	20240729	120800	49723150	18940	18940	18940	18940	0
503	20240729	120700	49723150	18940	18940	18940	18940	0
504	20240729	120600	49723150	18940	18940	18940	18940	0
505	20240729	120500	49723150	18940	18940	18940	18940	0
506	20240729	120400	49723150	18940	18940	18940	18940	0
507	20240729	120300	49723150	18940	18940	18940	18940	0
508	20240729	120200	49723150	18940	18940	18940	18940	0
509	20240729	120100	49723150	18940	18940	18940	18940	0
510	20240729	120000	49723150	18940	18940	18940	18940	0
511	20240729	115900	49723150	18940	18940	18940	18940	0
512	20240729	115800	49723150	18940	18940	18940	18940	0
513	20240729	115700	49723150	18940	18940	18940	18940	50
514	20240729	115600	48776150	18980	18980	18980	18980	0
515	20240729	115500	48776150	18980	18980	18980	18980	1
516	20240729	115400	48757170	18990	18990	18990	18990	20
517	20240729	115300	48377370	18990	18990	18990	18990	0
518	20240729	115200	48377370	18990	18990	18990	18990	0
519	20240729	115100	48377370	18990	18990	18990	18990	0
520	20240729	115000	48377370	18990	18990	18990	18990	0
521	20240729	114900	48377370	18990	18990	18990	18990	0
522	20240729	114800	48377370	18990	18990	18990	18990	0
523	20240729	114700	48377370	18990	18990	18990	18990	1
524	20240729	114600	48358380	19080	19080	19080	19080	0
525	20240729	114500	48358380	19080	19080	19080	19080	0
526	20240729	114400	48358380	19080	19080	19080	19080	0
527	20240729	114300	48358380	19080	19080	19080	19080	0
528	20240729	114200	48358380	19080	19080	19080	19080	0
529	20240729	114100	48358380	19080	19080	19080	19080	0
530	20240729	114000	48358380	19080	19080	19080	19080	0
531	20240729	113900	48358380	19080	19080	19080	19080	0
532	20240729	113800	48358380	19080	19080	19080	19080	0
533	20240729	113700	48358380	19080	19080	19080	19080	0
534	20240729	113600	48358380	19080	19080	19080	19080	0
535	20240729	113500	48358380	19080	19080	19080	19080	0
536	20240729	113400	48358380	19080	19080	19080	19080	0
537	20240729	113300	48358380	19080	19080	19080	19080	0
538	20240729	113200	48358380	19080	19080	19080	19080	0
539	20240729	113100	48358380	19080	19080	19080	19080	0
540	20240729	113000	48358380	19080	19080	19080	19080	0
541	20240729	112900	48358380	19080	19080	19080	19080	0
542	20240729	112800	48358380	19080	19080	19080	19080	0
543	20240729	112700	48358380	19080	19080	19080	19080	0
544	20240729	112600	48358380	19080	19080	19080	19080	0
545	20240729	112500	48358380	19080	19080	19080	19080	0
546	20240729	112400	48358380	19080	19080	19080	19080	0
547	20240729	112300	48358380	19080	19080	19080	19080	0
548	20240729	112200	48358380	19080	19080	19080	19080	0
549	20240729	112100	48358380	19080	19080	19080	19080	0
550	20240729	112000	48358380	19080	19080	19080	19080	0
551	20240729	111900	48358380	19080	19080	19080	19080	0
552	20240729	111800	48358380	19080	19080	19080	19080	0
553	20240729	111700	48358380	19080	19080	19080	19080	0
554	20240729	111600	48358380	19080	19080	19080	19080	0
555	20240729	111500	48358380	19080	19080	19080	19080	0
556	20240729	111400	48358380	19080	19080	19080	19080	0
557	20240729	111300	48358380	19080	19080	19080	19080	0
558	20240729	111200	48358380	19080	19080	19080	19080	0
559	20240729	111100	48358380	19080	19080	19080	19080	0
560	20240729	111000	48358380	19080	19080	19080	19080	0
561	20240729	110900	48358380	19080	19080	19080	19080	0
562	20240729	110800	48358380	19080	19080	19080	19080	0
563	20240729	110700	48358380	19080	19080	19080	19080	0
564	20240729	110600	48358380	19080	19080	19080	19080	1
565	20240729	110500	48339300	19080	19080	19080	19080	0
566	20240729	110400	48339300	19080	19080	19080	19080	0
567	20240729	110300	48339300	19080	19080	19080	19080	1
568	20240729	110200	48320220	19080	19080	19080	19080	0
569	20240729	110100	48320220	19080	19080	19080	19080	0
570	20240729	110000	48320220	19080	19080	19080	19080	0
571	20240729	105900	48320220	19080	19080	19080	19080	0
572	20240729	105800	48320220	19080	19080	19080	19080	0
573	20240729	105700	48320220	19080	19080	19080	19080	0
574	20240729	105600	48320220	19080	19080	19080	19080	0
575	20240729	105500	48320220	19080	19080	19080	19080	0
576	20240729	105400	48320220	19080	19080	19080	19080	0
577	20240729	105300	48320220	19080	19080	19080	19080	0
578	20240729	105200	48320220	19080	19080	19080	19080	0
579	20240729	105100	48320220	19080	19080	19080	19080	0
580	20240729	105000	48320220	19080	19080	19080	19080	0
581	20240729	104900	48320220	19080	19080	19080	19080	0
582	20240729	104800	48320220	19080	19080	19080	19080	0
583	20240729	104700	48320220	19080	19080	19080	19080	0
584	20240729	104600	48320220	19080	19080	19080	19080	0
585	20240729	104500	48320220	19080	19080	19080	19080	0
586	20240729	104400	48320220	19080	19080	19080	19080	0
587	20240729	104300	48320220	19080	19080	19080	19080	0
588	20240729	104200	48320220	19080	19080	19080	19080	0
589	20240729	104100	48320220	19080	19080	19080	19080	0
590	20240729	104000	48320220	19080	19080	19080	19080	0
591	20240729	103900	48320220	19080	19080	19080	19080	0
592	20240729	103800	48320220	19080	19080	19080	19080	0
593	20240729	103700	48320220	19080	19080	19080	19080	0
594	20240729	103600	48320220	19080	19080	19080	19080	0
595	20240729	103500	48320220	19080	19080	19080	19080	0
596	20240729	103400	48320220	19080	19080	19080	19080	0
597	20240729	103300	48320220	19080	19080	19080	19080	0
598	20240729	103200	48320220	19080	19080	19080	19080	1
599	20240729	103100	48301140	19060	19060	19060	19060	0
600	20240729	103000	48301140	19060	19060	19060	19060	0
601	20240729	102900	48301140	19060	19060	19060	19060	0
602	20240729	102800	48301140	19060	19060	19060	19060	20
603	20240729	102700	47919940	19060	19060	19060	19060	0
604	20240729	102600	47919940	19060	19060	19060	19060	0
605	20240729	102500	47919940	19060	19060	19060	19060	0
606	20240729	102400	47919940	19060	19060	19060	19060	0
607	20240729	102300	47919940	19060	19060	19060	19060	18
608	20240729	102200	47576860	18970	18970	18970	18970	0
609	20240729	102100	47576860	18970	18970	18970	18970	0
610	20240729	102000	47576860	18970	18970	18970	18970	0
611	20240729	101900	47576860	18970	18970	18970	18970	0
612	20240729	101800	47576860	18970	18970	18970	18970	0
613	20240729	101700	47576860	18970	18970	18970	18970	0
614	20240729	101600	47576860	18970	18970	18970	18970	0
615	20240729	101500	47576860	18970	18970	18970	18970	0
616	20240729	101400	47576860	18970	18990	18990	18970	166
617	20240729	101300	44426340	19160	19160	19160	19160	0
618	20240729	101200	44426340	19160	19160	19160	19160	0
619	20240729	101100	44426340	19160	19140	19160	19140	3
620	20240729	101000	44368890	18980	18980	18980	18980	0
621	20240729	100900	44368890	18980	18980	18980	18980	0
622	20240729	100800	44368890	18980	18980	18980	18980	0
623	20240729	100700	44368890	18980	18980	18980	18980	0
624	20240729	100600	44368890	18980	18980	18980	18980	0
625	20240729	100500	44368890	18980	18980	18980	18980	20
626	20240729	100400	43989290	19160	19160	19160	19160	0
627	20240729	100300	43989290	19160	19160	19160	19160	0
628	20240729	100200	43989290	19160	19160	19160	19160	0
629	20240729	100100	43989290	19160	19160	19160	19160	0
630	20240729	100000	43989290	19160	18980	19160	18980	2
631	20240729	095900	43951150	19170	19170	19170	19170	0
632	20240729	095800	43951150	19170	19170	19170	19170	0
633	20240729	095700	43951150	19170	19170	19170	19170	0
634	20240729	095600	43951150	19170	19170	19170	19170	0
635	20240729	095500	43951150	19170	19170	19170	19170	0
636	20240729	095400	43951150	19170	19170	19170	19170	0
637	20240729	095300	43951150	19170	19170	19170	19170	0
638	20240729	095200	43951150	19170	19170	19170	19170	0
639	20240729	095100	43951150	19170	19170	19170	19170	0
640	20240729	095000	43951150	19170	19170	19170	19170	0
641	20240729	094900	43951150	19170	19170	19170	19170	0
642	20240729	094800	43951150	19170	19170	19170	19170	0
643	20240729	094700	43951150	19170	19170	19170	19170	0
644	20240729	094600	43951150	19170	19170	19170	19170	1
645	20240729	094500	43931980	19200	19200	19200	19200	0
646	20240729	094400	43931980	19200	19200	19200	19200	0
647	20240729	094300	43931980	19200	19200	19200	19200	0
648	20240729	094200	43931980	19200	19200	19200	19200	0
649	20240729	094100	43931980	19200	19200	19200	19200	0
650	20240729	094000	43931980	19200	19200	19200	19200	0
651	20240729	093900	43931980	19200	19200	19200	19200	2
652	20240729	093800	43893580	19200	19200	19200	19200	0
653	20240729	093700	43893580	19200	18970	19200	18970	123
654	20240729	093600	41548910	19010	19010	19010	19010	0
655	20240729	093500	41548910	19010	19000	19010	19000	179
656	20240729	093400	38146790	19000	19000	19000	19000	0
657	20240729	093300	38146790	19000	19000	19000	19000	0
658	20240729	093200	38146790	19000	19000	19000	19000	10
659	20240729	093100	37956790	19000	19000	19000	19000	100
660	20240729	093000	36056790	19000	19000	19000	19000	0
661	20240729	092900	36056790	19000	19000	19000	19000	0
662	20240729	092800	36056790	19000	19000	19000	19000	0
663	20240729	092700	36056790	19000	19000	19000	19000	0
664	20240729	092600	36056790	19000	19000	19000	19000	1
665	20240729	092500	36037790	18930	18930	18930	18930	0
666	20240729	092400	36037790	18930	18930	18930	18930	0
667	20240729	092300	36037790	18930	18950	18950	18930	308
668	20240729	092200	30205120	19000	19000	19000	19000	0
669	20240729	092100	30205120	19000	19000	19000	19000	140
670	20240729	092000	27545120	19010	19010	19010	19010	0
671	20240729	091900	27545120	19010	19010	19010	19010	26
672	20240729	091800	27050860	19200	19200	19200	19200	0
673	20240729	091700	27050860	19200	19200	19200	19200	0
674	20240729	091600	27050860	19200	19200	19200	19200	0
675	20240729	091500	27050860	19200	19200	19200	19200	0
676	20240729	091400	27050860	19200	19200	19200	19200	1
677	20240729	091300	27031660	19250	19250	19250	19250	5
678	20240729	091200	26935410	19300	19300	19300	19300	0
679	20240729	091100	26935410	19300	19300	19300	19300	100
680	20240729	091000	25005410	19300	19300	19300	19300	100
681	20240729	090900	23075410	19290	19290	19290	19290	0
682	20240729	090800	23075410	19290	19290	19290	19290	1
683	20240729	090700	23056120	18930	18930	18930	18930	0
684	20240729	090600	23056120	18930	18930	18930	18930	0
685	20240729	090500	23056120	18930	18930	18930	18930	810
686	20240729	090400	7722820	18900	18900	18900	18900	0
687	20240729	090300	7722820	18900	18900	18900	18900	0
688	20240729	090200	7722820	18900	18900	18900	18900	30
689	20240729	090100	7155820	18920	18920	18920	18920	0
690	20240729	090000	7155820	18920	18940	18940	18920	378