KissMeData/120030/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201200	201616800	98000	98000	98000	98000	19
3	20240729	201100	201616800	98000	98000	98000	98000	0
4	20240729	201000	201616800	98000	98000	98000	98000	0
5	20240729	200900	201616800	98000	98000	98000	98000	0
6	20240729	200800	201616800	98000	98000	98000	98000	0
7	20240729	200700	201616800	98000	98000	98000	98000	0
8	20240729	200600	201616800	98000	98000	98000	98000	0
9	20240729	200500	201616800	98000	98000	98000	98000	0
10	20240729	200400	201616800	98000	98000	98000	98000	0
11	20240729	200300	201616800	98000	98000	98000	98000	0
12	20240729	200200	201616800	98000	98000	98000	98000	0
13	20240729	200100	201616800	98000	98000	98000	98000	0
14	20240729	200000	201616800	98000	98000	98000	98000	0
15	20240729	195900	201616800	98000	98000	98000	98000	0
16	20240729	195800	201616800	98000	98000	98000	98000	0
17	20240729	195700	201616800	98000	98000	98000	98000	0
18	20240729	195600	201616800	98000	98000	98000	98000	0
19	20240729	195500	201616800	98000	98000	98000	98000	0
20	20240729	195400	201616800	98000	98000	98000	98000	0
21	20240729	195300	201616800	98000	98000	98000	98000	0
22	20240729	195200	201616800	98000	98000	98000	98000	0
23	20240729	195100	201616800	98000	98000	98000	98000	0
24	20240729	195000	201616800	98000	98000	98000	98000	0
25	20240729	194900	201616800	98000	98000	98000	98000	0
26	20240729	194800	201616800	98000	98000	98000	98000	0
27	20240729	194700	201616800	98000	98000	98000	98000	0
28	20240729	194600	201616800	98000	98000	98000	98000	0
29	20240729	194500	201616800	98000	98000	98000	98000	0
30	20240729	194400	201616800	98000	98000	98000	98000	0
31	20240729	194300	201616800	98000	98000	98000	98000	0
32	20240729	194200	201616800	98000	98000	98000	98000	19
33	20240729	194100	201616800	98000	98000	98000	98000	0
34	20240729	194000	201616800	98000	98000	98000	98000	0
35	20240729	193900	201616800	98000	98000	98000	98000	0
36	20240729	193800	201616800	98000	98000	98000	98000	0
37	20240729	193700	201616800	98000	98000	98000	98000	0
38	20240729	193600	201616800	98000	98000	98000	98000	0
39	20240729	193500	201616800	98000	98000	98000	98000	0
40	20240729	193400	201616800	98000	98000	98000	98000	0
41	20240729	193300	201616800	98000	98000	98000	98000	0
42	20240729	193200	201616800	98000	98000	98000	98000	0
43	20240729	193100	201616800	98000	98000	98000	98000	0
44	20240729	193000	201616800	98000	98000	98000	98000	0
45	20240729	192900	201616800	98000	98000	98000	98000	0
46	20240729	192800	201616800	98000	98000	98000	98000	0
47	20240729	192700	201616800	98000	98000	98000	98000	0
48	20240729	192600	201616800	98000	98000	98000	98000	0
49	20240729	192500	201616800	98000	98000	98000	98000	0
50	20240729	192400	201616800	98000	98000	98000	98000	0
51	20240729	192300	201616800	98000	98000	98000	98000	0
52	20240729	192200	201616800	98000	98000	98000	98000	0
53	20240729	192100	201616800	98000	98000	98000	98000	0
54	20240729	192000	201616800	98000	98000	98000	98000	0
55	20240729	191900	201616800	98000	98000	98000	98000	0
56	20240729	191800	201616800	98000	98000	98000	98000	0
57	20240729	191700	201616800	98000	98000	98000	98000	0
58	20240729	191600	201616800	98000	98000	98000	98000	0
59	20240729	191500	201616800	98000	98000	98000	98000	0
60	20240729	191400	201616800	98000	98000	98000	98000	0
61	20240729	191300	201616800	98000	98000	98000	98000	0
62	20240729	191200	201616800	98000	98000	98000	98000	19
63	20240729	191100	201616800	98000	98000	98000	98000	0
64	20240729	191000	201616800	98000	98000	98000	98000	0
65	20240729	190900	201616800	98000	98000	98000	98000	0
66	20240729	190800	201616800	98000	98000	98000	98000	0
67	20240729	190700	201616800	98000	98000	98000	98000	0
68	20240729	190600	201616800	98000	98000	98000	98000	0
69	20240729	190500	201616800	98000	98000	98000	98000	0
70	20240729	190400	201616800	98000	98000	98000	98000	0
71	20240729	190300	201616800	98000	98000	98000	98000	0
72	20240729	190200	201616800	98000	98000	98000	98000	0
73	20240729	190100	201616800	98000	98000	98000	98000	0
74	20240729	190000	201616800	98000	98000	98000	98000	0
75	20240729	185900	201616800	98000	98000	98000	98000	0
76	20240729	185800	201616800	98000	98000	98000	98000	0
77	20240729	185700	201616800	98000	98000	98000	98000	0
78	20240729	185600	201616800	98000	98000	98000	98000	0
79	20240729	185500	201616800	98000	98000	98000	98000	0
80	20240729	185400	201616800	98000	98000	98000	98000	0
81	20240729	185300	201616800	98000	98000	98000	98000	0
82	20240729	185200	201616800	98000	98000	98000	98000	0
83	20240729	185100	201616800	98000	98000	98000	98000	0
84	20240729	185000	201616800	98000	98000	98000	98000	0
85	20240729	184900	201616800	98000	98000	98000	98000	0
86	20240729	184800	201616800	98000	98000	98000	98000	0
87	20240729	184700	201616800	98000	98000	98000	98000	0
88	20240729	184600	201616800	98000	98000	98000	98000	0
89	20240729	184500	201616800	98000	98000	98000	98000	0
90	20240729	184400	201616800	98000	98000	98000	98000	0
91	20240729	184300	201616800	98000	98000	98000	98000	0
92	20240729	184200	201616800	98000	98000	98000	98000	19
93	20240729	184100	201616800	98000	98000	98000	98000	0
94	20240729	184000	201616800	98000	98000	98000	98000	0
95	20240729	183900	201616800	98000	98000	98000	98000	0
96	20240729	183800	201616800	98000	98000	98000	98000	0
97	20240729	183700	201616800	98000	98000	98000	98000	0
98	20240729	183600	201616800	98000	98000	98000	98000	0
99	20240729	183500	201616800	98000	98000	98000	98000	0
100	20240729	183400	201616800	98000	98000	98000	98000	0
101	20240729	183300	201616800	98000	98000	98000	98000	0
102	20240729	183200	201616800	98000	98000	98000	98000	0
103	20240729	183100	201616800	98000	98000	98000	98000	0
104	20240729	183000	201616800	98000	98000	98000	98000	0
105	20240729	182900	201616800	98000	98000	98000	98000	0
106	20240729	182800	201616800	98000	98000	98000	98000	0
107	20240729	182700	201616800	98000	98000	98000	98000	0
108	20240729	182600	201616800	98000	98000	98000	98000	0
109	20240729	182500	201616800	98000	98000	98000	98000	0
110	20240729	182400	201616800	98000	98000	98000	98000	0
111	20240729	182300	201616800	98000	98000	98000	98000	0
112	20240729	182200	201616800	98000	98000	98000	98000	0
113	20240729	182100	201616800	98000	98000	98000	98000	0
114	20240729	182000	201616800	98000	98000	98000	98000	0
115	20240729	181900	201616800	98000	98000	98000	98000	0
116	20240729	181800	201616800	98000	98000	98000	98000	0
117	20240729	181700	201616800	98000	98000	98000	98000	0
118	20240729	181600	201616800	98000	98000	98000	98000	0
119	20240729	181500	201616800	98000	98000	98000	98000	0
120	20240729	181400	201616800	98000	98000	98000	98000	0
121	20240729	181300	201616800	98000	98000	98000	98000	0
122	20240729	181200	201616800	98000	98000	98000	98000	19
123	20240729	181100	201616800	98000	98000	98000	98000	0
124	20240729	181000	201616800	98000	98000	98000	98000	0
125	20240729	180900	201616800	98000	98000	98000	98000	0
126	20240729	180800	201616800	98000	98000	98000	98000	0
127	20240729	180700	201616800	98000	98000	98000	98000	0
128	20240729	180600	201616800	98000	98000	98000	98000	0
129	20240729	180500	201616800	98000	98000	98000	98000	0
130	20240729	180400	201616800	98000	98000	98000	98000	0
131	20240729	180300	201616800	98000	98000	98000	98000	0
132	20240729	180200	201616800	98000	98000	98000	98000	0
133	20240729	180100	201616800	98000	98000	98000	98000	0
134	20240729	180000	201616800	98000	98000	98000	98000	0
135	20240729	175900	201616800	98000	98000	98000	98000	0
136	20240729	175800	201616800	98000	98000	98000	98000	0
137	20240729	175700	201616800	98000	98000	98000	98000	0
138	20240729	175600	201616800	98000	98000	98000	98000	0
139	20240729	175500	201616800	98000	98000	98000	98000	0
140	20240729	175400	201616800	98000	98000	98000	98000	0
141	20240729	175300	201616800	98000	98000	98000	98000	0
142	20240729	175200	201616800	98000	98000	98000	98000	0
143	20240729	175100	201616800	98000	98000	98000	98000	0
144	20240729	175000	201616800	98000	98000	98000	98000	0
145	20240729	174900	201616800	98000	98000	98000	98000	0
146	20240729	174800	201616800	98000	98000	98000	98000	0
147	20240729	174700	201616800	98000	98000	98000	98000	0
148	20240729	174600	201616800	98000	98000	98000	98000	0
149	20240729	174500	201616800	98000	98000	98000	98000	0
150	20240729	174400	201616800	98000	98000	98000	98000	0
151	20240729	174300	201616800	98000	98000	98000	98000	0
152	20240729	174200	201616800	98000	98000	98000	98000	19
153	20240729	174100	201616800	98000	98000	98000	98000	0
154	20240729	174000	201616800	98000	98000	98000	98000	0
155	20240729	173900	201616800	98000	98000	98000	98000	0
156	20240729	173800	201616800	98000	98000	98000	98000	0
157	20240729	173700	201616800	98000	98000	98000	98000	0
158	20240729	173600	201616800	98000	98000	98000	98000	0
159	20240729	173500	201616800	98000	98000	98000	98000	0
160	20240729	173400	201616800	98000	98000	98000	98000	0
161	20240729	173300	201616800	98000	98000	98000	98000	0
162	20240729	173200	201616800	98000	98000	98000	98000	0
163	20240729	173100	201616800	98000	98000	98000	98000	0
164	20240729	173000	201616800	98000	98000	98000	98000	0
165	20240729	172900	201616800	98000	98000	98000	98000	0
166	20240729	172800	201616800	98000	98000	98000	98000	0
167	20240729	172700	201616800	98000	98000	98000	98000	0
168	20240729	172600	201616800	98000	98000	98000	98000	0
169	20240729	172500	201616800	98000	98000	98000	98000	0
170	20240729	172400	201616800	98000	98000	98000	98000	0
171	20240729	172300	201616800	98000	98000	98000	98000	0
172	20240729	172200	201616800	98000	98000	98000	98000	0
173	20240729	172100	201616800	98000	98000	98000	98000	0
174	20240729	172000	201616800	98000	98000	98000	98000	0
175	20240729	171900	201616800	98000	98000	98000	98000	0
176	20240729	171800	201616800	98000	98000	98000	98000	0
177	20240729	171700	201616800	98000	98000	98000	98000	0
178	20240729	171600	201616800	98000	98000	98000	98000	0
179	20240729	171500	201616800	98000	98000	98000	98000	0
180	20240729	171400	201616800	98000	98000	98000	98000	0
181	20240729	171300	201616800	98000	98000	98000	98000	0
182	20240729	171200	201616800	98000	98000	98000	98000	19
183	20240729	171100	201616800	98000	98000	98000	98000	0
184	20240729	171000	201616800	98000	98000	98000	98000	0
185	20240729	170900	201616800	98000	98000	98000	98000	0
186	20240729	170800	201616800	98000	98000	98000	98000	0
187	20240729	170700	201616800	98000	98000	98000	98000	0
188	20240729	170600	201616800	98000	98000	98000	98000	0
189	20240729	170500	201616800	98000	98000	98000	98000	0
190	20240729	170400	201616800	98000	98000	98000	98000	0
191	20240729	170300	201616800	98000	98000	98000	98000	0
192	20240729	170200	201616800	98000	98000	98000	98000	0
193	20240729	170100	201616800	98000	98000	98000	98000	0
194	20240729	170000	201616800	98000	98000	98000	98000	0
195	20240729	165900	201616800	98000	98000	98000	98000	0
196	20240729	165800	201616800	98000	98000	98000	98000	0
197	20240729	165700	201616800	98000	98000	98000	98000	0
198	20240729	165600	201616800	98000	98000	98000	98000	0
199	20240729	165500	201616800	98000	98000	98000	98000	0
200	20240729	165400	201616800	98000	98000	98000	98000	0
201	20240729	165300	201616800	98000	98000	98000	98000	0
202	20240729	165200	201616800	98000	98000	98000	98000	0
203	20240729	165100	201616800	98000	98000	98000	98000	0
204	20240729	165000	201616800	98000	98000	98000	98000	0
205	20240729	164900	201616800	98000	98000	98000	98000	0
206	20240729	164800	201616800	98000	98000	98000	98000	0
207	20240729	164700	201616800	98000	98000	98000	98000	0
208	20240729	164600	201616800	98000	98000	98000	98000	0
209	20240729	164500	201616800	98000	98000	98000	98000	0
210	20240729	164400	201616800	98000	98000	98000	98000	0
211	20240729	164300	201616800	98000	98000	98000	98000	0
212	20240729	164200	201616800	98000	98000	98000	98000	19
213	20240729	164100	201616800	98000	98000	98000	98000	0
214	20240729	164000	201616800	98000	98000	98000	98000	0
215	20240729	163900	201616800	98000	98000	98000	98000	0
216	20240729	163800	201616800	98000	98000	98000	98000	0
217	20240729	163700	201616800	98000	98000	98000	98000	0
218	20240729	163600	201616800	98000	98000	98000	98000	0
219	20240729	163500	201616800	98000	98000	98000	98000	0
220	20240729	163400	201616800	98000	98000	98000	98000	0
221	20240729	163300	201616800	98000	98000	98000	98000	0
222	20240729	163200	201616800	98000	98000	98000	98000	0
223	20240729	163100	201616800	98000	98000	98000	98000	0
224	20240729	163000	201616800	98000	98000	98000	98000	0
225	20240729	162900	201616800	98000	98000	98000	98000	0
226	20240729	162800	201616800	98000	98000	98000	98000	0
227	20240729	162700	201616800	98000	98000	98000	98000	0
228	20240729	162600	201616800	98000	98000	98000	98000	0
229	20240729	162500	201616800	98000	98000	98000	98000	0
230	20240729	162400	201616800	98000	98000	98000	98000	0
231	20240729	162300	201616800	98000	98000	98000	98000	0
232	20240729	162200	201616800	98000	98000	98000	98000	0
233	20240729	162100	201616800	98000	98000	98000	98000	0
234	20240729	162000	201616800	98000	98000	98000	98000	0
235	20240729	161900	201616800	98000	98000	98000	98000	0
236	20240729	161800	201616800	98000	98000	98000	98000	0
237	20240729	161700	201616800	98000	98000	98000	98000	0
238	20240729	161600	201616800	98000	98000	98000	98000	0
239	20240729	161500	201616800	98000	98000	98000	98000	0
240	20240729	161400	201616800	98000	98000	98000	98000	0
241	20240729	161300	201616800	98000	98000	98000	98000	0
242	20240729	161200	201616800	98000	98000	98000	98000	19
243	20240729	161100	201616800	98000	98000	98000	98000	0
244	20240729	161000	201616800	98000	98000	98000	98000	0
245	20240729	160900	201616800	98000	98000	98000	98000	0
246	20240729	160800	201616800	98000	98000	98000	98000	0
247	20240729	160700	201616800	98000	98000	98000	98000	0
248	20240729	160600	201616800	98000	98000	98000	98000	0
249	20240729	160500	201616800	98000	98000	98000	98000	0
250	20240729	160400	201616800	98000	98000	98000	98000	0
251	20240729	160300	201616800	98000	98000	98000	98000	0
252	20240729	160200	201616800	98000	98000	98000	98000	0
253	20240729	160100	201616800	98000	98000	98000	98000	0
254	20240729	160000	201616800	98000	98000	98000	98000	0
255	20240729	155900	201616800	98000	98000	98000	98000	0
256	20240729	155800	201616800	98000	98000	98000	98000	0
257	20240729	155700	201616800	98000	98000	98000	98000	0
258	20240729	155600	201616800	98000	98000	98000	98000	0
259	20240729	155500	201616800	98000	98000	98000	98000	0
260	20240729	155400	201616800	98000	98000	98000	98000	0
261	20240729	155300	201616800	98000	98000	98000	98000	0
262	20240729	155200	201616800	98000	98000	98000	98000	0
263	20240729	155100	201616800	98000	98000	98000	98000	0
264	20240729	155000	201616800	98000	98000	98000	98000	0
265	20240729	154900	201616800	98000	98000	98000	98000	0
266	20240729	154800	201616800	98000	98000	98000	98000	0
267	20240729	154700	201616800	98000	98000	98000	98000	0
268	20240729	154600	201616800	98000	98000	98000	98000	0
269	20240729	154500	201616800	98000	98000	98000	98000	0
270	20240729	154400	201616800	98000	98000	98000	98000	0
271	20240729	154300	201616800	98000	98000	98000	98000	0
272	20240729	154200	201616800	98000	98000	98000	98000	19
273	20240729	154100	201616800	98000	98000	98000	98000	0
274	20240729	154000	201616800	98000	98000	98000	98000	0
275	20240729	153900	201616800	98000	98000	98000	98000	0
276	20240729	153800	201616800	98000	98000	98000	98000	0
277	20240729	153700	201616800	98000	98000	98000	98000	0
278	20240729	153600	201616800	98000	98000	98000	98000	0
279	20240729	153500	201616800	98000	98000	98000	98000	0
280	20240729	153400	201616800	98000	98000	98000	98000	0
281	20240729	153300	201616800	98000	98000	98000	98000	0
282	20240729	153200	201616800	98000	98000	98000	98000	0
283	20240729	153100	201616800	98000	98000	98000	98000	0
284	20240729	153000	201616800	98000	98000	98000	98000	19
285	20240729	152900	199754800	98000	98000	98000	98000	0
286	20240729	152800	199754800	98000	98000	98000	98000	0
287	20240729	152700	199754800	98000	98000	98000	98000	0
288	20240729	152600	199754800	98000	98000	98000	98000	0
289	20240729	152500	199754800	98000	98000	98000	98000	0
290	20240729	152400	199754800	98000	98000	98000	98000	0
291	20240729	152300	199754800	98000	98000	98000	98000	0
292	20240729	152200	199754800	98000	98000	98000	98000	0
293	20240729	152100	199754800	98000	98000	98000	98000	0
294	20240729	152000	199754800	98000	98000	98000	98000	0
295	20240729	151900	199754800	98000	97700	98000	97400	94
296	20240729	151800	190585200	97700	97700	97700	97700	12
297	20240729	151700	189412800	97700	97700	97700	97700	2
298	20240729	151600	189217400	97700	97900	97900	97700	43
299	20240729	151500	185015300	97900	97900	97900	97900	2
300	20240729	151400	184819500	97900	97900	97900	97900	40
301	20240729	151300	180903500	98100	98100	98100	98100	1
302	20240729	151200	180805400	97900	97900	97900	97900	2
303	20240729	151100	180609600	98100	98100	98100	98100	2
304	20240729	151000	180413400	98000	98100	98100	98000	5
305	20240729	150900	179923300	98000	98000	98000	98000	0
306	20240729	150800	179923300	98000	98000	98000	98000	0
307	20240729	150700	179923300	98000	98000	98000	98000	1
308	20240729	150600	179825300	97900	97900	97900	97900	2
309	20240729	150500	179629500	98100	98100	98100	98100	0
310	20240729	150400	179629500	98100	98100	98100	98100	0
311	20240729	150300	179629500	98100	98000	98100	98000	55
312	20240729	150200	174235000	98000	98000	98000	98000	0
313	20240729	150100	174235000	98000	98000	98000	98000	0
314	20240729	150000	174235000	98000	98000	98000	98000	0
315	20240729	145900	174235000	98000	98000	98000	98000	0
316	20240729	145800	174235000	98000	98000	98000	98000	0
317	20240729	145700	174235000	98000	98000	98000	98000	25
318	20240729	145600	171785000	98000	98000	98000	98000	0
319	20240729	145500	171785000	98000	98000	98000	98000	38
320	20240729	145400	168061000	98000	98000	98000	98000	0
321	20240729	145300	168061000	98000	98000	98000	98000	3
322	20240729	145200	167767000	98100	98100	98100	98100	0
323	20240729	145100	167767000	98100	98100	98100	98100	6
324	20240729	145000	167178400	98000	98000	98000	98000	20
325	20240729	144900	165218400	98000	98000	98000	98000	0
326	20240729	144800	165218400	98000	98000	98000	98000	0
327	20240729	144700	165218400	98000	98000	98000	98000	1
328	20240729	144600	165120400	97800	97800	97800	97800	0
329	20240729	144500	165120400	97800	97800	97800	97800	0
330	20240729	144400	165120400	97800	97800	97800	97800	0
331	20240729	144300	165120400	97800	97800	97800	97800	0
332	20240729	144200	165120400	97800	97800	97800	97800	0
333	20240729	144100	165120400	97800	97800	97800	97800	0
334	20240729	144000	165120400	97800	97800	97800	97800	9
335	20240729	143900	164240200	97900	97900	97900	97900	0
336	20240729	143800	164240200	97900	97900	97900	97900	1
337	20240729	143700	164142300	97800	97800	97800	97800	0
338	20240729	143600	164142300	97800	97800	97800	97800	3
339	20240729	143500	163848900	97800	97800	97800	97800	0
340	20240729	143400	163848900	97800	97800	97800	97800	0
341	20240729	143300	163848900	97800	97800	97800	97800	0
342	20240729	143200	163848900	97800	97800	97800	97800	0
343	20240729	143100	163848900	97800	97800	97800	97800	2
344	20240729	143000	163653300	97800	97800	97800	97800	0
345	20240729	142900	163653300	97800	97800	97800	97800	0
346	20240729	142800	163653300	97800	97800	97800	97800	0
347	20240729	142700	163653300	97800	97800	97800	97800	0
348	20240729	142600	163653300	97800	97800	97800	97800	0
349	20240729	142500	163653300	97800	97800	97800	97800	1
350	20240729	142400	163555500	97800	97800	97800	97800	0
351	20240729	142300	163555500	97800	97800	97800	97800	0
352	20240729	142200	163555500	97800	97900	97900	97800	3
353	20240729	142100	163261900	97800	97800	97800	97800	0
354	20240729	142000	163261900	97800	97800	97800	97800	1
355	20240729	141900	163164100	98000	98000	98000	98000	0
356	20240729	141800	163164100	98000	98000	98000	98000	2
357	20240729	141700	162968100	98000	98000	98000	98000	0
358	20240729	141600	162968100	98000	98000	98000	98000	0
359	20240729	141500	162968100	98000	98000	98000	98000	0
360	20240729	141400	162968100	98000	98000	98000	98000	2
361	20240729	141300	162772100	97700	97700	97700	97700	0
362	20240729	141200	162772100	97700	97700	97700	97700	0
363	20240729	141100	162772100	97700	97700	97700	97700	0
364	20240729	141000	162772100	97700	97700	97700	97700	0
365	20240729	140900	162772100	97700	97700	97700	97700	0
366	20240729	140800	162772100	97700	97700	97700	97700	0
367	20240729	140700	162772100	97700	97700	97700	97700	0
368	20240729	140600	162772100	97700	97700	97700	97700	0
369	20240729	140500	162772100	97700	97700	97700	97700	0
370	20240729	140400	162772100	97700	97900	97900	97700	25
371	20240729	140300	160327000	98100	98100	98100	98100	1
372	20240729	140200	160228900	98100	98100	98100	98100	0
373	20240729	140100	160228900	98100	98100	98100	98100	0
374	20240729	140000	160228900	98100	98100	98100	98100	1
375	20240729	135900	160130800	98100	98100	98100	98100	0
376	20240729	135800	160130800	98100	98100	98100	98100	0
377	20240729	135700	160130800	98100	98100	98100	98100	0
378	20240729	135600	160130800	98100	98100	98100	98100	1
379	20240729	135500	160032700	98100	98000	98100	98000	8
380	20240729	135400	159248200	98000	98000	98000	98000	0
381	20240729	135300	159248200	98000	98000	98000	98000	0
382	20240729	135200	159248200	98000	98000	98000	98000	0
383	20240729	135100	159248200	98000	98000	98000	98000	0
384	20240729	135000	159248200	98000	98000	98000	98000	3
385	20240729	134900	158954200	98000	98000	98000	98000	0
386	20240729	134800	158954200	98000	98000	98000	98000	0
387	20240729	134700	158954200	98000	98000	98000	98000	5
388	20240729	134600	158464200	98100	98100	98100	98100	2
389	20240729	134500	158268000	98000	98000	98000	98000	0
390	20240729	134400	158268000	98000	98000	98000	98000	0
391	20240729	134300	158268000	98000	98000	98000	98000	0
392	20240729	134200	158268000	98000	98000	98000	98000	0
393	20240729	134100	158268000	98000	98000	98000	98000	0
394	20240729	134000	158268000	98000	98000	98000	98000	2
395	20240729	133900	158072000	98100	98200	98200	98100	3
396	20240729	133800	157777500	98100	98100	98100	98100	0
397	20240729	133700	157777500	98100	98100	98100	98100	0
398	20240729	133600	157777500	98100	98100	98100	98100	38
399	20240729	133500	154049700	98100	98100	98100	98100	3
400	20240729	133400	153755400	98000	98000	98000	98000	0
401	20240729	133300	153755400	98000	98000	98000	98000	0
402	20240729	133200	153755400	98000	97900	98000	97900	4
403	20240729	133100	153363500	97900	97900	97900	97900	0
404	20240729	133000	153363500	97900	97900	97900	97900	1
405	20240729	132900	153265600	97800	97800	97800	97800	0
406	20240729	132800	153265600	97800	97800	97800	97800	0
407	20240729	132700	153265600	97800	97800	97800	97800	0
408	20240729	132600	153265600	97800	97800	97800	97800	0
409	20240729	132500	153265600	97800	97800	97800	97800	0
410	20240729	132400	153265600	97800	97800	97800	97800	0
411	20240729	132300	153265600	97800	97800	97800	97800	0
412	20240729	132200	153265600	97800	97800	97800	97800	0
413	20240729	132100	153265600	97800	97800	97800	97800	0
414	20240729	132000	153265600	97800	97800	97800	97800	0
415	20240729	131900	153265600	97800	97800	97800	97800	2
416	20240729	131800	153070000	98000	98000	98000	98000	4
417	20240729	131700	152678000	98000	98000	98000	98000	0
418	20240729	131600	152678000	98000	98000	98000	98000	0
419	20240729	131500	152678000	98000	98000	98000	98000	0
420	20240729	131400	152678000	98000	98000	98000	98000	0
421	20240729	131300	152678000	98000	98000	98000	98000	20
422	20240729	131200	150718000	98000	98000	98000	98000	0
423	20240729	131100	150718000	98000	98000	98000	98000	0
424	20240729	131000	150718000	98000	98000	98000	98000	3
425	20240729	130900	150424000	98100	98100	98100	98100	0
426	20240729	130800	150424000	98100	98100	98100	98100	0
427	20240729	130700	150424000	98100	98100	98100	98100	1
428	20240729	130600	150325900	98100	98100	98100	98100	0
429	20240729	130500	150325900	98100	98100	98100	98100	0
430	20240729	130400	150325900	98100	98100	98100	98100	0
431	20240729	130300	150325900	98100	98100	98100	98100	2
432	20240729	130200	150129700	98200	98200	98200	98200	0
433	20240729	130100	150129700	98200	98200	98200	98200	0
434	20240729	130000	150129700	98200	98200	98200	98200	3
435	20240729	125900	149835100	98200	98200	98200	98200	0
436	20240729	125800	149835100	98200	98200	98200	98200	0
437	20240729	125700	149835100	98200	98200	98200	98200	20
438	20240729	125600	147871100	97800	97800	97800	97800	0
439	20240729	125500	147871100	97800	97800	97800	97800	0
440	20240729	125400	147871100	97800	97800	97800	97800	0
441	20240729	125300	147871100	97800	98200	98200	97800	5
442	20240729	125200	147380900	98200	98200	98200	98200	0
443	20240729	125100	147380900	98200	98200	98200	98200	0
444	20240729	125000	147380900	98200	98200	98200	98200	0
445	20240729	124900	147380900	98200	98200	98200	98200	12
446	20240729	124800	146202500	98200	98200	98200	98200	0
447	20240729	124700	146202500	98200	97900	98200	97900	20
448	20240729	124600	144241000	97900	97900	97900	97900	3
449	20240729	124500	143947300	97800	97800	97800	97800	0
450	20240729	124400	143947300	97800	97800	97800	97800	0
451	20240729	124300	143947300	97800	97800	97800	97800	0
452	20240729	124200	143947300	97800	97800	97800	97800	1
453	20240729	124100	143849500	97700	97700	97700	97700	0
454	20240729	124000	143849500	97700	97700	97700	97700	0
455	20240729	123900	143849500	97700	97700	97700	97700	0
456	20240729	123800	143849500	97700	97700	97700	97700	0
457	20240729	123700	143849500	97700	97700	97700	97700	0
458	20240729	123600	143849500	97700	97700	97700	97700	0
459	20240729	123500	143849500	97700	97700	97700	97700	0
460	20240729	123400	143849500	97700	97700	97700	97700	14
461	20240729	123300	142481700	97800	97800	97800	97800	0
462	20240729	123200	142481700	97800	97800	97800	97800	1
463	20240729	123100	142383900	97700	97700	97700	97700	0
464	20240729	123000	142383900	97700	97700	97700	97700	6
465	20240729	122900	141797700	97800	97800	97800	97800	0
466	20240729	122800	141797700	97800	97800	97800	97800	1
467	20240729	122700	141699900	97800	97800	97800	97800	0
468	20240729	122600	141699900	97800	97800	97800	97800	0
469	20240729	122500	141699900	97800	97800	97800	97800	0
470	20240729	122400	141699900	97800	97800	97800	97800	3
471	20240729	122300	141406500	97800	97800	97800	97800	0
472	20240729	122200	141406500	97800	97800	97800	97800	0
473	20240729	122100	141406500	97800	97800	97800	97800	3
474	20240729	122000	141113100	97800	97800	97800	97800	0
475	20240729	121900	141113100	97800	97800	97800	97800	0
476	20240729	121800	141113100	97800	97800	97800	97800	7
477	20240729	121700	140428500	97800	97800	97800	97800	0
478	20240729	121600	140428500	97800	97800	97800	97800	0
479	20240729	121500	140428500	97800	97800	97800	97800	0
480	20240729	121400	140428500	97800	97800	97800	97800	0
481	20240729	121300	140428500	97800	97800	97800	97800	5
482	20240729	121200	139939500	97900	97900	97900	97900	0
483	20240729	121100	139939500	97900	97900	97900	97900	0
484	20240729	121000	139939500	97900	97900	97900	97900	3
485	20240729	120900	139645800	97800	97800	97800	97800	0
486	20240729	120800	139645800	97800	97800	97800	97800	0
487	20240729	120700	139645800	97800	97800	97800	97800	0
488	20240729	120600	139645800	97800	97800	97800	97800	0
489	20240729	120500	139645800	97800	97800	97800	97800	0
490	20240729	120400	139645800	97800	97800	97800	97800	0
491	20240729	120300	139645800	97800	97800	97800	97800	0
492	20240729	120200	139645800	97800	97800	97800	97800	0
493	20240729	120100	139645800	97800	97800	97800	97800	0
494	20240729	120000	139645800	97800	97800	97800	97800	3
495	20240729	115900	139352400	97800	97800	97800	97800	0
496	20240729	115800	139352400	97800	97800	97800	97800	0
497	20240729	115700	139352400	97800	97800	97800	97800	0
498	20240729	115600	139352400	97800	97800	97800	97800	1
499	20240729	115500	139254600	97800	97800	97800	97800	0
500	20240729	115400	139254600	97800	97800	97800	97800	0
501	20240729	115300	139254600	97800	97800	97800	97800	2
502	20240729	115200	139059000	97800	97800	97800	97800	0
503	20240729	115100	139059000	97800	97800	97800	97800	0
504	20240729	115000	139059000	97800	97800	97800	97800	0
505	20240729	114900	139059000	97800	97800	97800	97800	2
506	20240729	114800	138863400	97800	97800	97800	97800	0
507	20240729	114700	138863400	97800	97800	97800	97800	0
508	20240729	114600	138863400	97800	97800	97800	97800	2
509	20240729	114500	138667800	97800	97800	97800	97800	0
510	20240729	114400	138667800	97800	97800	97800	97800	0
511	20240729	114300	138667800	97800	97800	97800	97800	0
512	20240729	114200	138667800	97800	97800	97800	97800	2
513	20240729	114100	138472200	97800	97800	97800	97800	0
514	20240729	114000	138472200	97800	97800	97800	97800	0
515	20240729	113900	138472200	97800	97800	97800	97800	2
516	20240729	113800	138276600	97900	97900	97900	97900	0
517	20240729	113700	138276600	97900	97900	97900	97900	0
518	20240729	113600	138276600	97900	97900	97900	97900	0
519	20240729	113500	138276600	97900	97900	97900	97900	1
520	20240729	113400	138178700	97900	97900	97900	97900	0
521	20240729	113300	138178700	97900	97900	97900	97900	0
522	20240729	113200	138178700	97900	97900	97900	97900	0
523	20240729	113100	138178700	97900	97900	97900	97900	1
524	20240729	113000	138080800	97900	97900	97900	97900	0
525	20240729	112900	138080800	97900	97900	97900	97900	2
526	20240729	112800	137885000	97900	97900	97900	97900	3
527	20240729	112700	137591300	97900	97900	97900	97900	2
528	20240729	112600	137395500	97600	97600	97600	97600	0
529	20240729	112500	137395500	97600	97600	97600	97600	0
530	20240729	112400	137395500	97600	97600	97600	97600	0
531	20240729	112300	137395500	97600	97600	97600	97600	0
532	20240729	112200	137395500	97600	97600	97600	97600	0
533	20240729	112100	137395500	97600	97600	97600	97600	0
534	20240729	112000	137395500	97600	97600	97600	97600	0
535	20240729	111900	137395500	97600	97800	97800	97600	50
536	20240729	111800	132511600	97900	97900	97900	97900	0
537	20240729	111700	132511600	97900	97900	97900	97900	1
538	20240729	111600	132413700	97900	97900	97900	97900	0
539	20240729	111500	132413700	97900	97900	97900	97900	0
540	20240729	111400	132413700	97900	97900	97900	97900	2
541	20240729	111300	132217900	97900	97900	97900	97900	0
542	20240729	111200	132217900	97900	97900	97900	97900	0
543	20240729	111100	132217900	97900	97900	97900	97900	0
544	20240729	111000	132217900	97900	97900	97900	97900	5
545	20240729	110900	131728400	97900	97900	97900	97900	1
546	20240729	110800	131630500	97900	97900	97900	97900	0
547	20240729	110700	131630500	97900	97900	97900	97900	5
548	20240729	110600	131141000	97800	97800	97800	97800	2
549	20240729	110500	130945400	97700	97700	97700	97700	0
550	20240729	110400	130945400	97700	97700	97700	97700	1
551	20240729	110300	130847700	97600	97600	97600	97600	0
552	20240729	110200	130847700	97600	97600	97600	97600	0
553	20240729	110100	130847700	97600	97600	97600	97600	0
554	20240729	110000	130847700	97600	97600	97600	97600	1
555	20240729	105900	130750100	97500	97500	97500	97500	0
556	20240729	105800	130750100	97500	97500	97500	97500	0
557	20240729	105700	130750100	97500	97500	97500	97500	0
558	20240729	105600	130750100	97500	97500	97500	97500	0
559	20240729	105500	130750100	97500	97500	97500	97500	1
560	20240729	105400	130652600	97800	97800	97800	97800	0
561	20240729	105300	130652600	97800	97800	97800	97800	1
562	20240729	105200	130554800	97800	97800	97800	97800	0
563	20240729	105100	130554800	97800	97800	97800	97800	0
564	20240729	105000	130554800	97800	97800	97800	97800	0
565	20240729	104900	130554800	97800	97800	97800	97800	3
566	20240729	104800	130261400	97800	97800	97800	97800	0
567	20240729	104700	130261400	97800	97800	97800	97800	1
568	20240729	104600	130163600	97500	97500	97500	97500	0
569	20240729	104500	130163600	97500	97500	97500	97500	0
570	20240729	104400	130163600	97500	97500	97500	97500	0
571	20240729	104300	130163600	97500	97500	97500	97500	0
572	20240729	104200	130163600	97500	97500	97500	97500	0
573	20240729	104100	130163600	97500	97500	97500	97500	55
574	20240729	104000	124801100	97500	97500	97500	97500	5
575	20240729	103900	124313600	97700	97700	97700	97700	5
576	20240729	103800	123825100	97800	97800	97800	97800	5
577	20240729	103700	123336100	97800	97800	97800	97800	0
578	20240729	103600	123336100	97800	97800	97800	97800	0
579	20240729	103500	123336100	97800	97800	97800	97800	2
580	20240729	103400	123140500	97700	97700	97700	97700	0
581	20240729	103300	123140500	97700	97700	97700	97700	0
582	20240729	103200	123140500	97700	97700	97700	97700	1
583	20240729	103100	123042800	97800	97800	97800	97800	15
584	20240729	103000	121575800	97700	97800	97800	97700	4
585	20240729	102900	121184700	97800	97800	97800	97800	0
586	20240729	102800	121184700	97800	97800	97800	97800	3
587	20240729	102700	120891300	97800	97800	97800	97800	0
588	20240729	102600	120891300	97800	97800	97800	97800	6
589	20240729	102500	120304500	97700	97700	97700	97700	1
590	20240729	102400	120206800	97500	97500	97500	97500	0
591	20240729	102300	120206800	97500	97500	97500	97500	2
592	20240729	102200	120011800	97300	97300	97300	97300	0
593	20240729	102100	120011800	97300	97300	97300	97300	0
594	20240729	102000	120011800	97300	97300	97300	97300	0
595	20240729	101900	120011800	97300	97300	97300	97300	2
596	20240729	101800	119817200	97300	97300	97300	97300	0
597	20240729	101700	119817200	97300	97300	97300	97300	0
598	20240729	101600	119817200	97300	97300	97300	97300	0
599	20240729	101500	119817200	97300	97300	97300	97300	11
600	20240729	101400	118746900	97300	97300	97300	97300	0
601	20240729	101300	118746900	97300	97300	97300	97300	0
602	20240729	101200	118746900	97300	97300	97300	97300	0
603	20240729	101100	118746900	97300	97500	97500	97300	10
604	20240729	101000	117773500	97500	97500	97500	97500	0
605	20240729	100900	117773500	97500	97500	97500	97500	0
606	20240729	100800	117773500	97500	97500	97500	97500	0
607	20240729	100700	117773500	97500	97500	97500	97500	3
608	20240729	100600	117481000	97500	97500	97500	97500	0
609	20240729	100500	117481000	97500	97500	97500	97500	0
610	20240729	100400	117481000	97500	97500	97500	97500	0
611	20240729	100300	117481000	97500	97500	97500	97500	1
612	20240729	100200	117383500	97500	97500	97500	97500	0
613	20240729	100100	117383500	97500	97500	97500	97500	0
614	20240729	100000	117383500	97500	97400	97500	97400	2
615	20240729	095900	117188600	97500	97500	97500	97500	0
616	20240729	095800	117188600	97500	97700	97700	97500	6
617	20240729	095700	116603100	97700	97900	97900	97700	11
618	20240729	095600	115528200	97800	97900	97900	97800	4
619	20240729	095500	115136700	97800	97800	97800	97800	0
620	20240729	095400	115136700	97800	97800	97800	97800	2
621	20240729	095300	114941100	97800	97700	97800	97700	3
622	20240729	095200	114647800	97700	97700	97700	97700	0
623	20240729	095100	114647800	97700	97700	97700	97700	1
624	20240729	095000	114550100	97600	97600	97600	97600	0
625	20240729	094900	114550100	97600	97600	97600	97600	2
626	20240729	094800	114354900	97500	97500	97500	97500	1
627	20240729	094700	114257400	97100	97100	97100	97100	0
628	20240729	094600	114257400	97100	97100	97100	97100	0
629	20240729	094500	114257400	97100	97100	97100	97100	0
630	20240729	094400	114257400	97100	97100	97100	97100	0
631	20240729	094300	114257400	97100	97100	97100	97100	2
632	20240729	094200	114063200	97400	97400	97400	97400	1
633	20240729	094100	113965800	97000	97000	97000	97000	0
634	20240729	094000	113965800	97000	97000	97000	97000	0
635	20240729	093900	113965800	97000	97000	97000	97000	0
636	20240729	093800	113965800	97000	97000	97000	97000	0
637	20240729	093700	113965800	97000	97000	97000	97000	0
638	20240729	093600	113965800	97000	97000	97000	97000	0
639	20240729	093500	113965800	97000	97000	97000	97000	0
640	20240729	093400	113965800	97000	97000	97000	97000	0
641	20240729	093300	113965800	97000	97000	97000	97000	5
642	20240729	093200	113480800	97000	97000	97000	97000	0
643	20240729	093100	113480800	97000	97000	97000	97000	3
644	20240729	093000	113189800	97000	97000	97000	97000	39
645	20240729	092900	109406800	97000	97000	97000	97000	8
646	20240729	092800	108630800	97000	97000	97000	97000	6
647	20240729	092700	108048800	97000	97000	97000	97000	0
648	20240729	092600	108048800	97000	97000	97000	97000	56
649	20240729	092500	102616800	97000	97000	97000	97000	0
650	20240729	092400	102616800	97000	97000	97000	97000	58
651	20240729	092300	96990800	97000	97000	97100	97000	40
652	20240729	092200	93110600	97200	97200	97200	97200	0
653	20240729	092100	93110600	97200	97200	97200	97100	148
654	20240729	092000	78734800	97200	97200	97200	97200	5
655	20240729	091900	78248800	97300	97300	97300	97300	26
656	20240729	091800	75719000	97300	97300	97300	97300	0
657	20240729	091700	75719000	97300	97300	97300	97300	6
658	20240729	091600	75135200	97300	97300	97300	97300	8
659	20240729	091500	74356800	97300	97300	97300	97300	65
660	20240729	091400	68032300	97300	97400	97400	97300	12
661	20240729	091300	66864500	97200	97200	97200	97200	0
662	20240729	091200	66864500	97200	97200	97200	97200	0
663	20240729	091100	66864500	97200	97200	97200	97200	117
664	20240729	091000	55492100	97200	97300	97300	97200	50
665	20240729	090900	50629800	97200	97400	97400	97200	113
666	20240729	090800	39634400	97400	97600	97600	97400	153
667	20240729	090700	24721000	97700	97900	97900	97700	52
668	20240729	090600	19640400	98000	98000	98000	98000	0
669	20240729	090500	19640400	98000	98000	98000	98000	0
670	20240729	090400	19640400	98000	98000	98000	98000	5
671	20240729	090300	19150400	98000	97600	98000	97600	2
672	20240729	090200	18954800	97600	97700	97700	97600	122
673	20240729	090100	7047500	97600	98000	98000	97600	14
674	20240729	090000	5680400	97600	98000	98000	97600	51