KissMeData/272550/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205400	275778260	18790	18790	18790	18790	169
3	20240729	205300	275778260	18790	18790	18790	18790	0
4	20240729	205200	275778260	18790	18790	18790	18790	0
5	20240729	205100	275778260	18790	18790	18790	18790	0
6	20240729	205000	275778260	18790	18790	18790	18790	0
7	20240729	204900	275778260	18790	18790	18790	18790	0
8	20240729	204800	275778260	18790	18790	18790	18790	0
9	20240729	204700	275778260	18790	18790	18790	18790	0
10	20240729	204600	275778260	18790	18790	18790	18790	0
11	20240729	204500	275778260	18790	18790	18790	18790	0
12	20240729	204400	275778260	18790	18790	18790	18790	0
13	20240729	204300	275778260	18790	18790	18790	18790	0
14	20240729	204200	275778260	18790	18790	18790	18790	0
15	20240729	204100	275778260	18790	18790	18790	18790	0
16	20240729	204000	275778260	18790	18790	18790	18790	0
17	20240729	203900	275778260	18790	18790	18790	18790	0
18	20240729	203800	275778260	18790	18790	18790	18790	0
19	20240729	203700	275778260	18790	18790	18790	18790	0
20	20240729	203600	275778260	18790	18790	18790	18790	0
21	20240729	203500	275778260	18790	18790	18790	18790	0
22	20240729	203400	275778260	18790	18790	18790	18790	0
23	20240729	203300	275778260	18790	18790	18790	18790	0
24	20240729	203200	275778260	18790	18790	18790	18790	0
25	20240729	203100	275778260	18790	18790	18790	18790	0
26	20240729	203000	275778260	18790	18790	18790	18790	0
27	20240729	202900	275778260	18790	18790	18790	18790	0
28	20240729	202800	275778260	18790	18790	18790	18790	0
29	20240729	202700	275778260	18790	18790	18790	18790	0
30	20240729	202600	275778260	18790	18790	18790	18790	0
31	20240729	202500	275778260	18790	18790	18790	18790	0
32	20240729	202400	275778260	18790	18790	18790	18790	169
33	20240729	202300	275778260	18790	18790	18790	18790	0
34	20240729	202200	275778260	18790	18790	18790	18790	0
35	20240729	202100	275778260	18790	18790	18790	18790	0
36	20240729	202000	275778260	18790	18790	18790	18790	0
37	20240729	201900	275778260	18790	18790	18790	18790	0
38	20240729	201800	275778260	18790	18790	18790	18790	0
39	20240729	201700	275778260	18790	18790	18790	18790	0
40	20240729	201600	275778260	18790	18790	18790	18790	0
41	20240729	201500	275778260	18790	18790	18790	18790	0
42	20240729	201400	275778260	18790	18790	18790	18790	0
43	20240729	201300	275778260	18790	18790	18790	18790	0
44	20240729	201200	275778260	18790	18790	18790	18790	0
45	20240729	201100	275778260	18790	18790	18790	18790	0
46	20240729	201000	275778260	18790	18790	18790	18790	0
47	20240729	200900	275778260	18790	18790	18790	18790	0
48	20240729	200800	275778260	18790	18790	18790	18790	0
49	20240729	200700	275778260	18790	18790	18790	18790	0
50	20240729	200600	275778260	18790	18790	18790	18790	0
51	20240729	200500	275778260	18790	18790	18790	18790	0
52	20240729	200400	275778260	18790	18790	18790	18790	0
53	20240729	200300	275778260	18790	18790	18790	18790	0
54	20240729	200200	275778260	18790	18790	18790	18790	0
55	20240729	200100	275778260	18790	18790	18790	18790	0
56	20240729	200000	275778260	18790	18790	18790	18790	0
57	20240729	195900	275778260	18790	18790	18790	18790	0
58	20240729	195800	275778260	18790	18790	18790	18790	0
59	20240729	195700	275778260	18790	18790	18790	18790	0
60	20240729	195600	275778260	18790	18790	18790	18790	0
61	20240729	195500	275778260	18790	18790	18790	18790	0
62	20240729	195400	275778260	18790	18790	18790	18790	169
63	20240729	195300	275778260	18790	18790	18790	18790	0
64	20240729	195200	275778260	18790	18790	18790	18790	0
65	20240729	195100	275778260	18790	18790	18790	18790	0
66	20240729	195000	275778260	18790	18790	18790	18790	0
67	20240729	194900	275778260	18790	18790	18790	18790	0
68	20240729	194800	275778260	18790	18790	18790	18790	0
69	20240729	194700	275778260	18790	18790	18790	18790	0
70	20240729	194600	275778260	18790	18790	18790	18790	0
71	20240729	194500	275778260	18790	18790	18790	18790	0
72	20240729	194400	275778260	18790	18790	18790	18790	0
73	20240729	194300	275778260	18790	18790	18790	18790	0
74	20240729	194200	275778260	18790	18790	18790	18790	0
75	20240729	194100	275778260	18790	18790	18790	18790	0
76	20240729	194000	275778260	18790	18790	18790	18790	0
77	20240729	193900	275778260	18790	18790	18790	18790	0
78	20240729	193800	275778260	18790	18790	18790	18790	0
79	20240729	193700	275778260	18790	18790	18790	18790	0
80	20240729	193600	275778260	18790	18790	18790	18790	0
81	20240729	193500	275778260	18790	18790	18790	18790	0
82	20240729	193400	275778260	18790	18790	18790	18790	0
83	20240729	193300	275778260	18790	18790	18790	18790	0
84	20240729	193200	275778260	18790	18790	18790	18790	0
85	20240729	193100	275778260	18790	18790	18790	18790	0
86	20240729	193000	275778260	18790	18790	18790	18790	0
87	20240729	192900	275778260	18790	18790	18790	18790	0
88	20240729	192800	275778260	18790	18790	18790	18790	0
89	20240729	192700	275778260	18790	18790	18790	18790	0
90	20240729	192600	275778260	18790	18790	18790	18790	0
91	20240729	192500	275778260	18790	18790	18790	18790	0
92	20240729	192400	275778260	18790	18790	18790	18790	169
93	20240729	192300	275778260	18790	18790	18790	18790	0
94	20240729	192200	275778260	18790	18790	18790	18790	0
95	20240729	192100	275778260	18790	18790	18790	18790	0
96	20240729	192000	275778260	18790	18790	18790	18790	0
97	20240729	191900	275778260	18790	18790	18790	18790	0
98	20240729	191800	275778260	18790	18790	18790	18790	0
99	20240729	191700	275778260	18790	18790	18790	18790	0
100	20240729	191600	275778260	18790	18790	18790	18790	0
101	20240729	191500	275778260	18790	18790	18790	18790	0
102	20240729	191400	275778260	18790	18790	18790	18790	0
103	20240729	191300	275778260	18790	18790	18790	18790	0
104	20240729	191200	275778260	18790	18790	18790	18790	0
105	20240729	191100	275778260	18790	18790	18790	18790	0
106	20240729	191000	275778260	18790	18790	18790	18790	0
107	20240729	190900	275778260	18790	18790	18790	18790	0
108	20240729	190800	275778260	18790	18790	18790	18790	0
109	20240729	190700	275778260	18790	18790	18790	18790	0
110	20240729	190600	275778260	18790	18790	18790	18790	0
111	20240729	190500	275778260	18790	18790	18790	18790	0
112	20240729	190400	275778260	18790	18790	18790	18790	0
113	20240729	190300	275778260	18790	18790	18790	18790	0
114	20240729	190200	275778260	18790	18790	18790	18790	0
115	20240729	190100	275778260	18790	18790	18790	18790	0
116	20240729	190000	275778260	18790	18790	18790	18790	0
117	20240729	185900	275778260	18790	18790	18790	18790	0
118	20240729	185800	275778260	18790	18790	18790	18790	0
119	20240729	185700	275778260	18790	18790	18790	18790	0
120	20240729	185600	275778260	18790	18790	18790	18790	0
121	20240729	185500	275778260	18790	18790	18790	18790	0
122	20240729	185400	275778260	18790	18790	18790	18790	169
123	20240729	185300	275778260	18790	18790	18790	18790	0
124	20240729	185200	275778260	18790	18790	18790	18790	0
125	20240729	185100	275778260	18790	18790	18790	18790	0
126	20240729	185000	275778260	18790	18790	18790	18790	0
127	20240729	184900	275778260	18790	18790	18790	18790	0
128	20240729	184800	275778260	18790	18790	18790	18790	0
129	20240729	184700	275778260	18790	18790	18790	18790	0
130	20240729	184600	275778260	18790	18790	18790	18790	0
131	20240729	184500	275778260	18790	18790	18790	18790	0
132	20240729	184400	275778260	18790	18790	18790	18790	0
133	20240729	184300	275778260	18790	18790	18790	18790	0
134	20240729	184200	275778260	18790	18790	18790	18790	0
135	20240729	184100	275778260	18790	18790	18790	18790	0
136	20240729	184000	275778260	18790	18790	18790	18790	0
137	20240729	183900	275778260	18790	18790	18790	18790	0
138	20240729	183800	275778260	18790	18790	18790	18790	0
139	20240729	183700	275778260	18790	18790	18790	18790	0
140	20240729	183600	275778260	18790	18790	18790	18790	0
141	20240729	183500	275778260	18790	18790	18790	18790	0
142	20240729	183400	275778260	18790	18790	18790	18790	0
143	20240729	183300	275778260	18790	18790	18790	18790	0
144	20240729	183200	275778260	18790	18790	18790	18790	0
145	20240729	183100	275778260	18790	18790	18790	18790	0
146	20240729	183000	275778260	18790	18790	18790	18790	0
147	20240729	182900	275778260	18790	18790	18790	18790	0
148	20240729	182800	275778260	18790	18790	18790	18790	0
149	20240729	182700	275778260	18790	18790	18790	18790	0
150	20240729	182600	275778260	18790	18790	18790	18790	0
151	20240729	182500	275778260	18790	18790	18790	18790	0
152	20240729	182400	275778260	18790	18790	18790	18790	169
153	20240729	182300	275778260	18790	18790	18790	18790	0
154	20240729	182200	275778260	18790	18790	18790	18790	0
155	20240729	182100	275778260	18790	18790	18790	18790	0
156	20240729	182000	275778260	18790	18790	18790	18790	0
157	20240729	181900	275778260	18790	18790	18790	18790	0
158	20240729	181800	275778260	18790	18790	18790	18790	0
159	20240729	181700	275778260	18790	18790	18790	18790	0
160	20240729	181600	275778260	18790	18790	18790	18790	0
161	20240729	181500	275778260	18790	18790	18790	18790	0
162	20240729	181400	275778260	18790	18790	18790	18790	0
163	20240729	181300	275778260	18790	18790	18790	18790	0
164	20240729	181200	275778260	18790	18790	18790	18790	0
165	20240729	181100	275778260	18790	18790	18790	18790	0
166	20240729	181000	275778260	18790	18790	18790	18790	0
167	20240729	180900	275778260	18790	18790	18790	18790	0
168	20240729	180800	275778260	18790	18790	18790	18790	0
169	20240729	180700	275778260	18790	18790	18790	18790	0
170	20240729	180600	275778260	18790	18790	18790	18790	0
171	20240729	180500	275778260	18790	18790	18790	18790	0
172	20240729	180400	275778260	18790	18790	18790	18790	0
173	20240729	180300	275778260	18790	18790	18790	18790	0
174	20240729	180200	275778260	18790	18790	18790	18790	0
175	20240729	180100	275778260	18790	18790	18790	18790	0
176	20240729	180000	275778260	18790	18790	18790	18790	0
177	20240729	175900	275778260	18790	18790	18790	18790	0
178	20240729	175800	275778260	18790	18790	18790	18790	0
179	20240729	175700	275778260	18790	18790	18790	18790	0
180	20240729	175600	275778260	18790	18790	18790	18790	0
181	20240729	175500	275778260	18790	18790	18790	18790	0
182	20240729	175400	275778260	18790	18790	18790	18790	169
183	20240729	175300	275778260	18790	18790	18790	18790	0
184	20240729	175200	275778260	18790	18790	18790	18790	0
185	20240729	175100	275778260	18790	18790	18790	18790	0
186	20240729	175000	275778260	18790	18790	18790	18790	0
187	20240729	174900	275778260	18790	18790	18790	18790	0
188	20240729	174800	275778260	18790	18790	18790	18790	0
189	20240729	174700	275778260	18790	18790	18790	18790	0
190	20240729	174600	275778260	18790	18790	18790	18790	0
191	20240729	174500	275778260	18790	18790	18790	18790	0
192	20240729	174400	275778260	18790	18790	18790	18790	0
193	20240729	174300	275778260	18790	18790	18790	18790	0
194	20240729	174200	275778260	18790	18790	18790	18790	0
195	20240729	174100	275778260	18790	18790	18790	18790	0
196	20240729	174000	275778260	18790	18790	18790	18790	0
197	20240729	173900	275778260	18790	18790	18790	18790	0
198	20240729	173800	275778260	18790	18790	18790	18790	0
199	20240729	173700	275778260	18790	18790	18790	18790	0
200	20240729	173600	275778260	18790	18790	18790	18790	0
201	20240729	173500	275778260	18790	18790	18790	18790	0
202	20240729	173400	275778260	18790	18790	18790	18790	0
203	20240729	173300	275778260	18790	18790	18790	18790	0
204	20240729	173200	275778260	18790	18790	18790	18790	0
205	20240729	173100	275778260	18790	18790	18790	18790	0
206	20240729	173000	275778260	18790	18790	18790	18790	0
207	20240729	172900	275778260	18790	18790	18790	18790	0
208	20240729	172800	275778260	18790	18790	18790	18790	0
209	20240729	172700	275778260	18790	18790	18790	18790	0
210	20240729	172600	275778260	18790	18790	18790	18790	0
211	20240729	172500	275778260	18790	18790	18790	18790	0
212	20240729	172400	275778260	18790	18790	18790	18790	169
213	20240729	172300	275778260	18790	18790	18790	18790	0
214	20240729	172200	275778260	18790	18790	18790	18790	0
215	20240729	172100	275778260	18790	18790	18790	18790	0
216	20240729	172000	275778260	18790	18790	18790	18790	0
217	20240729	171900	275778260	18790	18790	18790	18790	0
218	20240729	171800	275778260	18790	18790	18790	18790	0
219	20240729	171700	275778260	18790	18790	18790	18790	0
220	20240729	171600	275778260	18790	18790	18790	18790	0
221	20240729	171500	275778260	18790	18790	18790	18790	0
222	20240729	171400	275778260	18790	18790	18790	18790	0
223	20240729	171300	275778260	18790	18790	18790	18790	0
224	20240729	171200	275778260	18790	18790	18790	18790	0
225	20240729	171100	275778260	18790	18790	18790	18790	0
226	20240729	171000	275778260	18790	18790	18790	18790	0
227	20240729	170900	275778260	18790	18790	18790	18790	0
228	20240729	170800	275778260	18790	18790	18790	18790	0
229	20240729	170700	275778260	18790	18790	18790	18790	0
230	20240729	170600	275778260	18790	18790	18790	18790	0
231	20240729	170500	275778260	18790	18790	18790	18790	0
232	20240729	170400	275778260	18790	18790	18790	18790	0
233	20240729	170300	275778260	18790	18790	18790	18790	0
234	20240729	170200	275778260	18790	18790	18790	18790	0
235	20240729	170100	275778260	18790	18790	18790	18790	0
236	20240729	170000	275778260	18790	18790	18790	18790	0
237	20240729	165900	275778260	18790	18790	18790	18790	0
238	20240729	165800	275778260	18790	18790	18790	18790	0
239	20240729	165700	275778260	18790	18790	18790	18790	0
240	20240729	165600	275778260	18790	18790	18790	18790	0
241	20240729	165500	275778260	18790	18790	18790	18790	0
242	20240729	165400	275778260	18790	18790	18790	18790	169
243	20240729	165300	275778260	18790	18790	18790	18790	0
244	20240729	165200	275778260	18790	18790	18790	18790	0
245	20240729	165100	275778260	18790	18790	18790	18790	0
246	20240729	165000	275778260	18790	18790	18790	18790	0
247	20240729	164900	275778260	18790	18790	18790	18790	0
248	20240729	164800	275778260	18790	18790	18790	18790	0
249	20240729	164700	275778260	18790	18790	18790	18790	0
250	20240729	164600	275778260	18790	18790	18790	18790	0
251	20240729	164500	275778260	18790	18790	18790	18790	0
252	20240729	164400	275778260	18790	18790	18790	18790	0
253	20240729	164300	275778260	18790	18790	18790	18790	0
254	20240729	164200	275778260	18790	18790	18790	18790	0
255	20240729	164100	275778260	18790	18790	18790	18790	0
256	20240729	164000	275778260	18790	18790	18790	18790	0
257	20240729	163900	275778260	18790	18790	18790	18790	0
258	20240729	163800	275778260	18790	18790	18790	18790	0
259	20240729	163700	275778260	18790	18790	18790	18790	0
260	20240729	163600	275778260	18790	18790	18790	18790	0
261	20240729	163500	275778260	18790	18790	18790	18790	0
262	20240729	163400	275778260	18790	18790	18790	18790	0
263	20240729	163300	275778260	18790	18790	18790	18790	0
264	20240729	163200	275778260	18790	18790	18790	18790	0
265	20240729	163100	275778260	18790	18790	18790	18790	0
266	20240729	163000	275778260	18790	18790	18790	18790	0
267	20240729	162900	275778260	18790	18790	18790	18790	0
268	20240729	162800	275778260	18790	18790	18790	18790	0
269	20240729	162700	275778260	18790	18790	18790	18790	0
270	20240729	162600	275778260	18790	18790	18790	18790	0
271	20240729	162500	275778260	18790	18790	18790	18790	0
272	20240729	162400	275778260	18790	18790	18790	18790	169
273	20240729	162300	275778260	18790	18790	18790	18790	0
274	20240729	162200	275778260	18790	18790	18790	18790	0
275	20240729	162100	275778260	18790	18790	18790	18790	0
276	20240729	162000	275778260	18790	18790	18790	18790	0
277	20240729	161900	275778260	18790	18790	18790	18790	0
278	20240729	161800	275778260	18790	18790	18790	18790	0
279	20240729	161700	275778260	18790	18790	18790	18790	0
280	20240729	161600	275778260	18790	18790	18790	18790	0
281	20240729	161500	275778260	18790	18790	18790	18790	0
282	20240729	161400	275778260	18790	18790	18790	18790	0
283	20240729	161300	275778260	18790	18790	18790	18790	0
284	20240729	161200	275778260	18790	18790	18790	18790	0
285	20240729	161100	275778260	18790	18790	18790	18790	0
286	20240729	161000	275778260	18790	18790	18790	18790	0
287	20240729	160900	275778260	18790	18790	18790	18790	0
288	20240729	160800	275778260	18790	18790	18790	18790	0
289	20240729	160700	275778260	18790	18790	18790	18790	0
290	20240729	160600	275778260	18790	18790	18790	18790	0
291	20240729	160500	275778260	18790	18790	18790	18790	0
292	20240729	160400	275778260	18790	18790	18790	18790	0
293	20240729	160300	275778260	18790	18790	18790	18790	0
294	20240729	160200	275778260	18790	18790	18790	18790	0
295	20240729	160100	275778260	18790	18790	18790	18790	0
296	20240729	160000	275778260	18790	18790	18790	18790	0
297	20240729	155900	275778260	18790	18790	18790	18790	0
298	20240729	155800	275778260	18790	18790	18790	18790	0
299	20240729	155700	275778260	18790	18790	18790	18790	0
300	20240729	155600	275778260	18790	18790	18790	18790	0
301	20240729	155500	275778260	18790	18790	18790	18790	0
302	20240729	155400	275778260	18790	18790	18790	18790	169
303	20240729	155300	275778260	18790	18790	18790	18790	0
304	20240729	155200	275778260	18790	18790	18790	18790	0
305	20240729	155100	275778260	18790	18790	18790	18790	0
306	20240729	155000	275778260	18790	18790	18790	18790	0
307	20240729	154900	275778260	18790	18790	18790	18790	0
308	20240729	154800	275778260	18790	18790	18790	18790	0
309	20240729	154700	275778260	18790	18790	18790	18790	0
310	20240729	154600	275778260	18790	18790	18790	18790	0
311	20240729	154500	275778260	18790	18790	18790	18790	0
312	20240729	154400	275778260	18790	18790	18790	18790	0
313	20240729	154300	275778260	18790	18790	18790	18790	0
314	20240729	154200	275778260	18790	18790	18790	18790	0
315	20240729	154100	275778260	18790	18790	18790	18790	0
316	20240729	154000	275778260	18790	18790	18790	18790	0
317	20240729	153900	275778260	18790	18790	18790	18790	0
318	20240729	153800	275778260	18790	18790	18790	18790	0
319	20240729	153700	275778260	18790	18790	18790	18790	0
320	20240729	153600	275778260	18790	18790	18790	18790	0
321	20240729	153500	275778260	18790	18790	18790	18790	0
322	20240729	153400	275778260	18790	18790	18790	18790	0
323	20240729	153300	275778260	18790	18790	18790	18790	0
324	20240729	153200	275778260	18790	18790	18790	18790	0
325	20240729	153100	275778260	18790	18790	18790	18790	0
326	20240729	153000	275778260	18790	18790	18790	18790	169
327	20240729	152900	272602750	18770	18770	18770	18770	0
328	20240729	152800	272602750	18770	18770	18770	18770	0
329	20240729	152700	272602750	18770	18770	18770	18770	0
330	20240729	152600	272602750	18770	18770	18770	18770	0
331	20240729	152500	272602750	18770	18770	18770	18770	0
332	20240729	152400	272602750	18770	18770	18770	18770	0
333	20240729	152300	272602750	18770	18770	18770	18770	0
334	20240729	152200	272602750	18770	18770	18770	18770	0
335	20240729	152100	272602750	18770	18770	18770	18770	0
336	20240729	152000	272602750	18770	18770	18770	18770	0
337	20240729	151900	272602750	18770	18790	18790	18770	10
338	20240729	151800	272415010	18760	18740	18760	18740	232
339	20240729	151700	268064990	18750	18730	18750	18730	93
340	20240729	151600	266322860	18730	18720	18730	18720	100
341	20240729	151500	264450370	18730	18700	18730	18700	300
342	20240729	151400	258838530	18700	18700	18700	18700	100
343	20240729	151300	256968530	18700	18710	18710	18700	546
344	20240729	151200	246757830	18730	18730	18730	18730	0
345	20240729	151100	246757830	18730	18730	18730	18730	11
346	20240729	151000	246551800	18730	18720	18730	18720	68
347	20240729	150900	245278320	18710	18710	18710	18710	270
348	20240729	150800	240226620	18710	18710	18710	18710	0
349	20240729	150700	240226620	18710	18710	18710	18710	0
350	20240729	150600	240226620	18710	18710	18710	18710	0
351	20240729	150500	240226620	18710	18710	18710	18710	0
352	20240729	150400	240226620	18710	18710	18710	18710	0
353	20240729	150300	240226620	18710	18710	18710	18710	0
354	20240729	150200	240226620	18710	18720	18720	18710	22
355	20240729	150100	239814890	18730	18730	18730	18730	0
356	20240729	150000	239814890	18730	18730	18730	18730	0
357	20240729	145900	239814890	18730	18730	18730	18730	0
358	20240729	145800	239814890	18730	18730	18730	18730	11
359	20240729	145700	239608860	18730	18730	18730	18730	26
360	20240729	145600	239121880	18730	18720	18730	18720	7
361	20240729	145500	238990790	18720	18720	18720	18720	100
362	20240729	145400	237118790	18720	18720	18720	18720	0
363	20240729	145300	237118790	18720	18700	18720	18700	26
364	20240729	145200	236632550	18720	18720	18720	18720	0
365	20240729	145100	236632550	18720	18700	18720	18700	37
366	20240729	145000	235940610	18720	18720	18720	18720	11
367	20240729	144900	235734690	18720	18720	18720	18720	0
368	20240729	144800	235734690	18720	18720	18720	18720	0
369	20240729	144700	235734690	18720	18720	18720	18720	15
370	20240729	144600	235453890	18720	18720	18720	18720	0
371	20240729	144500	235453890	18720	18720	18720	18720	9
372	20240729	144400	235285410	18720	18700	18720	18700	9
373	20240729	144300	235117070	18720	18720	18720	18720	0
374	20240729	144200	235117070	18720	18720	18720	18720	10
375	20240729	144100	234929870	18720	18720	18720	18720	0
376	20240729	144000	234929870	18720	18720	18720	18720	15
377	20240729	143900	234649070	18720	18720	18720	18720	0
378	20240729	143800	234649070	18720	18720	18720	18720	0
379	20240729	143700	234649070	18720	18720	18720	18720	9
380	20240729	143600	234480590	18720	18710	18720	18710	100
381	20240729	143500	232608670	18700	18710	18710	18700	99
382	20240729	143400	230757290	18710	18710	18710	18710	0
383	20240729	143300	230757290	18710	18710	18710	18710	18
384	20240729	143200	230420510	18720	18720	18720	18720	11
385	20240729	143100	230214590	18720	18720	18720	18720	0
386	20240729	143000	230214590	18720	18720	18720	18720	7
387	20240729	142900	230083550	18720	18720	18720	18720	0
388	20240729	142800	230083550	18720	18720	18720	18720	1
389	20240729	142700	230064830	18720	18720	18720	18720	13
390	20240729	142600	229821470	18720	18720	18720	18720	0
391	20240729	142500	229821470	18720	18720	18720	18720	8
392	20240729	142400	229671710	18720	18720	18720	18720	0
393	20240729	142300	229671710	18720	18720	18720	18720	0
394	20240729	142200	229671710	18720	18720	18720	18720	14
395	20240729	142100	229409630	18720	18720	18720	18720	0
396	20240729	142000	229409630	18720	18720	18720	18720	6
397	20240729	141900	229297310	18720	18720	18720	18720	0
398	20240729	141800	229297310	18720	18720	18720	18720	0
399	20240729	141700	229297310	18720	18720	18720	18720	12
400	20240729	141600	229072670	18730	18730	18730	18730	0
401	20240729	141500	229072670	18730	18720	18730	18720	46
402	20240729	141400	228211230	18720	18720	18720	18720	2
403	20240729	141300	228173790	18700	18700	18700	18700	0
404	20240729	141200	228173790	18700	18720	18720	18700	15
405	20240729	141100	227893090	18720	18720	18720	18720	0
406	20240729	141000	227893090	18720	18720	18720	18720	9
407	20240729	140900	227724610	18720	18720	18720	18720	0
408	20240729	140800	227724610	18720	18720	18720	18720	2
409	20240729	140700	227687170	18720	18720	18720	18720	12
410	20240729	140600	227462530	18720	18720	18720	18720	10
411	20240729	140500	227275330	18720	18720	18720	18720	13
412	20240729	140400	227031970	18720	18720	18720	18720	0
413	20240729	140300	227031970	18720	18700	18720	18700	163
414	20240729	140200	223983070	18700	18700	18700	18700	0
415	20240729	140100	223983070	18700	18700	18700	18700	0
416	20240729	140000	223983070	18700	18700	18700	18700	0
417	20240729	135900	223983070	18700	18700	18700	18700	0
418	20240729	135800	223983070	18700	18710	18710	18700	300
419	20240729	135700	218371940	18710	18710	18710	18710	4
420	20240729	135600	218297100	18720	18720	18720	18720	10
421	20240729	135500	218109900	18720	18720	18720	18720	7
422	20240729	135400	217978860	18720	18720	18720	18720	1
423	20240729	135300	217960140	18730	18730	18730	18730	13
424	20240729	135200	217716650	18730	18730	18730	18730	64
425	20240729	135100	216517930	18730	18730	18730	18730	0
426	20240729	135000	216517930	18730	18730	18730	18730	44
427	20240729	134900	215693810	18750	18750	18750	18750	0
428	20240729	134800	215693810	18750	18750	18750	18750	11
429	20240729	134700	215487560	18750	18750	18750	18750	0
430	20240729	134600	215487560	18750	18750	18750	18750	5
431	20240729	134500	215393810	18750	18750	18750	18750	0
432	20240729	134400	215393810	18750	18760	18760	18750	116
433	20240729	134300	213218730	18760	18760	18760	18760	0
434	20240729	134200	213218730	18760	18760	18760	18760	0
435	20240729	134100	213218730	18760	18760	18760	18760	11
436	20240729	134000	213012370	18760	18760	18760	18760	0
437	20240729	133900	213012370	18760	18770	18770	18760	25
438	20240729	133800	212543260	18770	18770	18770	18770	0
439	20240729	133700	212543260	18770	18770	18770	18770	5
440	20240729	133600	212449410	18770	18770	18770	18770	0
441	20240729	133500	212449410	18770	18770	18770	18770	0
442	20240729	133400	212449410	18770	18770	18770	18770	22
443	20240729	133300	212036470	18780	18780	18780	18780	2
444	20240729	133200	211998910	18770	18770	18770	18770	1
445	20240729	133100	211980140	18770	18770	18770	18770	0
446	20240729	133000	211980140	18770	18770	18770	18770	15
447	20240729	132900	211698590	18770	18770	18770	18770	5
448	20240729	132800	211604740	18770	18770	18770	18770	7
449	20240729	132700	211473350	18760	18760	18760	18760	0
450	20240729	132600	211473350	18760	18760	18760	18760	0
451	20240729	132500	211473350	18760	18760	18760	18760	0
452	20240729	132400	211473350	18760	18760	18760	18740	105
453	20240729	132300	209505030	18770	18780	18780	18770	70
454	20240729	132200	208191070	18780	18780	18780	18780	13
455	20240729	132100	207946930	18790	18790	18790	18790	0
456	20240729	132000	207946930	18790	18790	18790	18790	12
457	20240729	131900	207721450	18790	18790	18790	18790	0
458	20240729	131800	207721450	18790	18790	18790	18790	5
459	20240729	131700	207627500	18790	18790	18790	18790	0
460	20240729	131600	207627500	18790	18790	18790	18790	7
461	20240729	131500	207495970	18790	18790	18790	18790	0
462	20240729	131400	207495970	18790	18790	18790	18790	0
463	20240729	131300	207495970	18790	18790	18790	18790	13
464	20240729	131200	207251700	18790	18790	18790	18790	0
465	20240729	131100	207251700	18790	18780	18790	18780	8
466	20240729	131000	207101410	18790	18790	18790	18790	0
467	20240729	130900	207101410	18790	18790	18790	18790	1
468	20240729	130800	207082620	18790	18790	18790	18790	28
469	20240729	130700	206556500	18790	18790	18790	18790	2
470	20240729	130600	206518920	18800	18800	18800	18800	17
471	20240729	130500	206199320	18800	18800	18800	18800	0
472	20240729	130400	206199320	18800	18800	18800	18800	4
473	20240729	130300	206124120	18790	18790	18790	18790	0
474	20240729	130200	206124120	18790	18790	18790	18790	2
475	20240729	130100	206086540	18800	18790	18800	18790	20
476	20240729	130000	205710560	18790	18790	18790	18790	2
477	20240729	125900	205672980	18780	18780	18780	18780	1
478	20240729	125800	205654200	18780	18780	18780	18780	2
479	20240729	125700	205616640	18780	18780	18780	18780	3
480	20240729	125600	205560300	18770	18770	18780	18770	116
481	20240729	125500	203381840	18770	18770	18770	18770	2
482	20240729	125400	203344300	18770	18770	18770	18770	2
483	20240729	125300	203306760	18770	18770	18770	18770	2
484	20240729	125200	203269220	18770	18780	18780	18770	21
485	20240729	125100	202874860	18780	18780	18780	18780	1
486	20240729	125000	202856080	18780	18780	18780	18780	17
487	20240729	124900	202536820	18780	18780	18780	18780	0
488	20240729	124800	202536820	18780	18780	18780	18780	26
489	20240729	124700	202048540	18770	18770	18770	18770	0
490	20240729	124600	202048540	18770	18770	18770	18770	2
491	20240729	124500	202011000	18780	18780	18780	18780	63
492	20240729	124400	200827860	18770	18770	18770	18770	0
493	20240729	124300	200827860	18770	18770	18770	18770	0
494	20240729	124200	200827860	18770	18770	18770	18770	0
495	20240729	124100	200827860	18770	18770	18770	18770	0
496	20240729	124000	200827860	18770	18770	18770	18770	1
497	20240729	123900	200809090	18770	18770	18770	18770	0
498	20240729	123800	200809090	18770	18770	18770	18770	0
499	20240729	123700	200809090	18770	18770	18770	18770	0
500	20240729	123600	200809090	18770	18770	18770	18770	0
501	20240729	123500	200809090	18770	18780	18780	18770	204
502	20240729	123400	196979520	18770	18770	18770	18770	0
503	20240729	123300	196979520	18770	18770	18770	18770	0
504	20240729	123200	196979520	18770	18770	18770	18770	0
505	20240729	123100	196979520	18770	18770	18770	18770	6
506	20240729	123000	196866900	18770	18770	18770	18770	0
507	20240729	122900	196866900	18770	18770	18770	18770	13
508	20240729	122800	196622890	18770	18770	18770	18770	2
509	20240729	122700	196585350	18780	18810	18810	18780	500
510	20240729	122600	187193070	18800	18800	18800	18800	0
511	20240729	122500	187193070	18800	18800	18800	18800	0
512	20240729	122400	187193070	18800	18800	18800	18800	0
513	20240729	122300	187193070	18800	18800	18800	18800	0
514	20240729	122200	187193070	18800	18800	18800	18800	0
515	20240729	122100	187193070	18800	18800	18800	18800	0
516	20240729	122000	187193070	18800	18800	18800	18800	0
517	20240729	121900	187193070	18800	18800	18800	18800	0
518	20240729	121800	187193070	18800	18800	18800	18800	0
519	20240729	121700	187193070	18800	18800	18800	18800	0
520	20240729	121600	187193070	18800	18800	18800	18800	10
521	20240729	121500	187005070	18800	18800	18800	18800	37
522	20240729	121400	186309470	18810	18810	18810	18810	23
523	20240729	121300	185876840	18810	18810	18810	18810	0
524	20240729	121200	185876840	18810	18810	18810	18810	0
525	20240729	121100	185876840	18810	18810	18810	18810	10
526	20240729	121000	185688740	18810	18810	18810	18800	19
527	20240729	120900	185331360	18820	18820	18820	18820	0
528	20240729	120800	185331360	18820	18820	18820	18820	0
529	20240729	120700	185331360	18820	18820	18820	18820	19
530	20240729	120600	184973780	18820	18790	18820	18790	17
531	20240729	120500	184654210	18790	18790	18790	18790	100
532	20240729	120400	182775210	18760	18760	18760	18760	0
533	20240729	120300	182775210	18760	18760	18760	18760	0
534	20240729	120200	182775210	18760	18760	18760	18760	0
535	20240729	120100	182775210	18760	18760	18760	18760	0
536	20240729	120000	182775210	18760	18760	18760	18760	113
537	20240729	115900	180655330	18760	18760	18760	18760	0
538	20240729	115800	180655330	18760	18760	18760	18760	5
539	20240729	115700	180561530	18760	18760	18760	18760	0
540	20240729	115600	180561530	18760	18760	18760	18760	14
541	20240729	115500	180298890	18760	18760	18760	18760	0
542	20240729	115400	180298890	18760	18760	18760	18760	0
543	20240729	115300	180298890	18760	18760	18760	18760	6
544	20240729	115200	180186330	18760	18760	18760	18760	0
545	20240729	115100	180186330	18760	18760	18760	18760	6
546	20240729	115000	180073770	18760	18760	18760	18760	0
547	20240729	114900	180073770	18760	18760	18760	18760	30
548	20240729	114800	179510970	18760	18760	18760	18760	20
549	20240729	114700	179135770	18760	18760	18760	18760	0
550	20240729	114600	179135770	18760	18760	18760	18760	13
551	20240729	114500	178891890	18760	18760	18770	18760	282
552	20240729	114400	173601460	18770	18770	18800	18770	16
553	20240729	114300	173300910	18760	18750	18760	18750	67
554	20240729	114200	172044050	18760	18750	18760	18750	115
555	20240729	114100	169887690	18740	18740	18740	18740	0
556	20240729	114000	169887690	18740	18740	18740	18740	0
557	20240729	113900	169887690	18740	18730	18740	18730	117
558	20240729	113800	167695140	18720	18720	18720	18720	0
559	20240729	113700	167695140	18720	18720	18720	18720	0
560	20240729	113600	167695140	18720	18720	18720	18720	3
561	20240729	113500	167638980	18740	18740	18740	18740	63
562	20240729	113400	166458360	18720	18720	18720	18720	0
563	20240729	113300	166458360	18720	18720	18720	18720	6
564	20240729	113200	166346040	18720	18720	18720	18720	0
565	20240729	113100	166346040	18720	18720	18720	18720	0
566	20240729	113000	166346040	18720	18720	18720	18720	0
567	20240729	112900	166346040	18720	18720	18720	18720	0
568	20240729	112800	166346040	18720	18720	18720	18720	228
569	20240729	112700	162077880	18720	18720	18720	18720	10
570	20240729	112600	161890680	18740	18700	18740	18700	124
571	20240729	112500	159571800	18660	18730	18730	18660	1070
572	20240729	112400	139584040	18690	18700	18700	18690	150
573	20240729	112300	136780040	18660	18670	18670	18660	200
574	20240729	112200	133047040	18670	18700	18700	18670	365
575	20240729	112100	126228090	18710	18720	18730	18710	59
576	20240729	112000	125123610	18710	18720	18720	18710	135
577	20240729	111900	122596630	18730	18730	18730	18730	127
578	20240729	111800	120217920	18740	18750	18750	18740	90
579	20240729	111700	118531290	18750	18750	18750	18750	0
580	20240729	111600	118531290	18750	18750	18750	18750	10
581	20240729	111500	118343790	18740	18740	18740	18740	39
582	20240729	111400	117612930	18740	18740	18740	18740	0
583	20240729	111300	117612930	18740	18740	18740	18740	6
584	20240729	111200	117500490	18740	18740	18740	18740	0
585	20240729	111100	117500490	18740	18740	18740	18740	10
586	20240729	111000	117313090	18740	18740	18740	18740	0
587	20240729	110900	117313090	18740	18740	18740	18740	19
588	20240729	110800	116957030	18740	18740	18740	18740	35
589	20240729	110700	116301130	18750	18750	18750	18750	169
590	20240729	110600	113132380	18760	18760	18760	18760	14
591	20240729	110500	112869740	18760	18760	18760	18760	10
592	20240729	110400	112682140	18760	18760	18760	18760	15
593	20240729	110300	112400740	18760	18760	18760	18760	11
594	20240729	110200	112194380	18760	18760	18760	18760	14
595	20240729	110100	111931740	18760	18760	18760	18760	56
596	20240729	110000	110881180	18760	18760	18760	18760	0
597	20240729	105900	110881180	18760	18760	18760	18760	0
598	20240729	105800	110881180	18760	18760	18760	18760	0
599	20240729	105700	110881180	18760	18760	18760	18760	54
600	20240729	105600	109868140	18750	18750	18750	18750	67
601	20240729	105500	108611890	18740	18750	18750	18740	124
602	20240729	105400	106287530	18740	18750	18750	18740	106
603	20240729	105300	104300090	18750	18750	18750	18750	0
604	20240729	105200	104300090	18750	18750	18750	18750	15
605	20240729	105100	104018840	18750	18800	18800	18750	530
606	20240729	105000	94066560	18820	18850	18850	18820	1224
607	20240729	104900	71005770	18850	18850	18850	18850	18
608	20240729	104800	70666470	18850	18850	18850	18850	0
609	20240729	104700	70666470	18850	18850	18850	18850	0
610	20240729	104600	70666470	18850	18850	18850	18850	1
611	20240729	104500	70647620	18850	18850	18850	18850	17
612	20240729	104400	70327170	18840	18840	18840	18840	0
613	20240729	104300	70327170	18840	18840	18840	18840	9
614	20240729	104200	70157610	18830	18830	18830	18830	0
615	20240729	104100	70157610	18830	18830	18830	18830	0
616	20240729	104000	70157610	18830	18830	18830	18830	0
617	20240729	103900	70157610	18830	18830	18830	18830	10
618	20240729	103800	69969310	18850	18850	18850	18850	12
619	20240729	103700	69743110	18850	18850	18850	18850	0
620	20240729	103600	69743110	18850	18840	18850	18840	92
621	20240729	103500	68009070	18840	18840	18840	18840	0
622	20240729	103400	68009070	18840	18830	18840	18830	31
623	20240729	103300	67425080	18830	18830	18830	18830	0
624	20240729	103200	67425080	18830	18830	18830	18830	38
625	20240729	103100	66709540	18830	18830	18830	18830	8
626	20240729	103000	66558900	18830	18830	18830	18830	20
627	20240729	102900	66182300	18830	18830	18830	18830	54
628	20240729	102800	65165480	18830	18830	18830	18830	0
629	20240729	102700	65165480	18830	18830	18830	18830	0
630	20240729	102600	65165480	18830	18820	18830	18820	7
631	20240729	102500	65033680	18820	18820	18820	18820	0
632	20240729	102400	65033680	18820	18800	18820	18800	26
633	20240729	102300	64544850	18800	18800	18800	18800	0
634	20240729	102200	64544850	18800	18800	18800	18800	16
635	20240729	102100	64244050	18800	18800	18800	18800	10
636	20240729	102000	64056050	18800	18800	18800	18800	50
637	20240729	101900	63116050	18800	18800	18800	18800	14
638	20240729	101800	62852850	18790	18790	18790	18790	10
639	20240729	101700	62664950	18800	18800	18800	18800	7
640	20240729	101600	62533350	18790	18790	18790	18790	1
641	20240729	101500	62514560	18800	18800	18800	18800	14
642	20240729	101400	62251360	18790	18790	18790	18790	0
643	20240729	101300	62251360	18790	18790	18790	18790	0
644	20240729	101200	62251360	18790	18790	18790	18790	0
645	20240729	101100	62251360	18790	18780	18790	18780	51
646	20240729	101000	61293180	18770	18770	18770	18770	215
647	20240729	100900	57257630	18770	18770	18770	18770	1
648	20240729	100800	57238860	18760	18760	18760	18760	0
649	20240729	100700	57238860	18760	18760	18760	18760	7
650	20240729	100600	57107540	18760	18760	18760	18760	54
651	20240729	100500	56094500	18760	18760	18760	18760	8
652	20240729	100400	55944420	18760	18760	18760	18760	3
653	20240729	100300	55888140	18750	18750	18750	18750	16
654	20240729	100200	55588140	18750	18750	18750	18750	1
655	20240729	100100	55569390	18750	18750	18750	18750	0
656	20240729	100000	55569390	18750	18740	18750	18740	207
657	20240729	095900	51688150	18750	18750	18750	18750	0
658	20240729	095800	51688150	18750	18750	18750	18750	14
659	20240729	095700	51425650	18740	18740	18740	18740	0
660	20240729	095600	51425650	18740	18740	18740	18740	1
661	20240729	095500	51406910	18720	18720	18720	18720	0
662	20240729	095400	51406910	18720	18720	18720	18720	0
663	20240729	095300	51406910	18720	18710	18720	18710	23
664	20240729	095200	50976570	18700	18700	18700	18700	74
665	20240729	095100	49592770	18690	18700	18700	18690	12
666	20240729	095000	49368390	18700	18700	18700	18700	0
667	20240729	094900	49368390	18700	18700	18700	18700	9
668	20240729	094800	49200090	18700	18700	18700	18700	0
669	20240729	094700	49200090	18700	18700	18700	18700	0
670	20240729	094600	49200090	18700	18700	18700	18700	12
671	20240729	094500	48975690	18690	18690	18690	18690	0
672	20240729	094400	48975690	18690	18690	18690	18690	10
673	20240729	094300	48788790	18680	18680	18680	18680	0
674	20240729	094200	48788790	18680	18680	18680	18680	25
675	20240729	094100	48321790	18680	18680	18700	18660	239
676	20240729	094000	43860930	18680	18680	18680	18680	0
677	20240729	093900	43860930	18680	18680	18680	18670	115
678	20240729	093800	41713860	18700	18700	18700	18700	6
679	20240729	093700	41601660	18710	18710	18710	18710	14
680	20240729	093600	41339720	18710	18710	18710	18710	0
681	20240729	093500	41339720	18710	18710	18710	18710	5
682	20240729	093400	41246170	18710	18710	18710	18710	0
683	20240729	093300	41246170	18710	18710	18710	18710	0
684	20240729	093200	41246170	18710	18710	18710	18710	8
685	20240729	093100	41096490	18710	18710	18710	18710	0
686	20240729	093000	41096490	18710	18710	18710	18710	14
687	20240729	092900	40834550	18710	18710	18710	18710	2
688	20240729	092800	40797130	18710	18710	18710	18710	11
689	20240729	092700	40591320	18710	18710	18710	18710	18
690	20240729	092600	40254540	18710	18710	18710	18710	0
691	20240729	092500	40254540	18710	18710	18710	18710	11
692	20240729	092400	40048730	18710	18730	18730	18710	505
693	20240729	092300	30598180	18730	18730	18730	18730	0
694	20240729	092200	30598180	18730	18730	18730	18730	161
695	20240729	092100	27582650	18730	18730	18730	18730	0
696	20240729	092000	27582650	18730	18730	18730	18730	0
697	20240729	091900	27582650	18730	18730	18730	18730	56
698	20240729	091800	26533770	18730	18730	18730	18730	0
699	20240729	091700	26533770	18730	18730	18730	18730	0
700	20240729	091600	26533770	18730	18730	18730	18730	0
701	20240729	091500	26533770	18730	18740	18740	18730	25
702	20240729	091400	26065510	18770	18770	18770	18770	7
703	20240729	091300	25934120	18770	18760	18770	18730	281
704	20240729	091200	20662610	18760	18760	18760	18760	0
705	20240729	091100	20662610	18760	18740	18760	18740	318
706	20240729	091000	14701850	18740	18740	18740	18740	7
707	20240729	090900	14570670	18740	18730	18740	18730	68
708	20240729	090800	13296500	18740	18730	18740	18730	160
709	20240729	090700	10299310	18730	18730	18730	18730	5
710	20240729	090600	10205660	18730	18730	18740	18730	19
711	20240729	090500	9849660	18730	18730	18730	18730	0
712	20240729	090400	9849660	18730	18730	18730	18730	191
713	20240729	090300	6272230	18730	18730	18730	18730	5
714	20240729	090200	6178580	18740	18700	18740	18700	19
715	20240729	090100	5822620	18740	18740	18740	18740	0
716	20240729	090000	5822620	18740	18740	18740	18600	311