KissMeData/239890/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	204400	230741650	15090	15090	15090	15090	787
3	20240729	204300	230741650	15090	15090	15090	15090	0
4	20240729	204200	230741650	15090	15090	15090	15090	0
5	20240729	204100	230741650	15090	15090	15090	15090	0
6	20240729	204000	230741650	15090	15090	15090	15090	0
7	20240729	203900	230741650	15090	15090	15090	15090	0
8	20240729	203800	230741650	15090	15090	15090	15090	0
9	20240729	203700	230741650	15090	15090	15090	15090	0
10	20240729	203600	230741650	15090	15090	15090	15090	0
11	20240729	203500	230741650	15090	15090	15090	15090	0
12	20240729	203400	230741650	15090	15090	15090	15090	0
13	20240729	203300	230741650	15090	15090	15090	15090	0
14	20240729	203200	230741650	15090	15090	15090	15090	0
15	20240729	203100	230741650	15090	15090	15090	15090	0
16	20240729	203000	230741650	15090	15090	15090	15090	0
17	20240729	202900	230741650	15090	15090	15090	15090	0
18	20240729	202800	230741650	15090	15090	15090	15090	0
19	20240729	202700	230741650	15090	15090	15090	15090	0
20	20240729	202600	230741650	15090	15090	15090	15090	0
21	20240729	202500	230741650	15090	15090	15090	15090	0
22	20240729	202400	230741650	15090	15090	15090	15090	0
23	20240729	202300	230741650	15090	15090	15090	15090	0
24	20240729	202200	230741650	15090	15090	15090	15090	0
25	20240729	202100	230741650	15090	15090	15090	15090	0
26	20240729	202000	230741650	15090	15090	15090	15090	0
27	20240729	201900	230741650	15090	15090	15090	15090	0
28	20240729	201800	230741650	15090	15090	15090	15090	0
29	20240729	201700	230741650	15090	15090	15090	15090	0
30	20240729	201600	230741650	15090	15090	15090	15090	0
31	20240729	201500	230741650	15090	15090	15090	15090	0
32	20240729	201400	230741650	15090	15090	15090	15090	787
33	20240729	201300	230741650	15090	15090	15090	15090	0
34	20240729	201200	230741650	15090	15090	15090	15090	0
35	20240729	201100	230741650	15090	15090	15090	15090	0
36	20240729	201000	230741650	15090	15090	15090	15090	0
37	20240729	200900	230741650	15090	15090	15090	15090	0
38	20240729	200800	230741650	15090	15090	15090	15090	0
39	20240729	200700	230741650	15090	15090	15090	15090	0
40	20240729	200600	230741650	15090	15090	15090	15090	0
41	20240729	200500	230741650	15090	15090	15090	15090	0
42	20240729	200400	230741650	15090	15090	15090	15090	0
43	20240729	200300	230741650	15090	15090	15090	15090	0
44	20240729	200200	230741650	15090	15090	15090	15090	0
45	20240729	200100	230741650	15090	15090	15090	15090	0
46	20240729	200000	230741650	15090	15090	15090	15090	0
47	20240729	195900	230741650	15090	15090	15090	15090	0
48	20240729	195800	230741650	15090	15090	15090	15090	0
49	20240729	195700	230741650	15090	15090	15090	15090	0
50	20240729	195600	230741650	15090	15090	15090	15090	0
51	20240729	195500	230741650	15090	15090	15090	15090	0
52	20240729	195400	230741650	15090	15090	15090	15090	0
53	20240729	195300	230741650	15090	15090	15090	15090	0
54	20240729	195200	230741650	15090	15090	15090	15090	0
55	20240729	195100	230741650	15090	15090	15090	15090	0
56	20240729	195000	230741650	15090	15090	15090	15090	0
57	20240729	194900	230741650	15090	15090	15090	15090	0
58	20240729	194800	230741650	15090	15090	15090	15090	0
59	20240729	194700	230741650	15090	15090	15090	15090	0
60	20240729	194600	230741650	15090	15090	15090	15090	0
61	20240729	194500	230741650	15090	15090	15090	15090	0
62	20240729	194400	230741650	15090	15090	15090	15090	787
63	20240729	194300	230741650	15090	15090	15090	15090	0
64	20240729	194200	230741650	15090	15090	15090	15090	0
65	20240729	194100	230741650	15090	15090	15090	15090	0
66	20240729	194000	230741650	15090	15090	15090	15090	0
67	20240729	193900	230741650	15090	15090	15090	15090	0
68	20240729	193800	230741650	15090	15090	15090	15090	0
69	20240729	193700	230741650	15090	15090	15090	15090	0
70	20240729	193600	230741650	15090	15090	15090	15090	0
71	20240729	193500	230741650	15090	15090	15090	15090	0
72	20240729	193400	230741650	15090	15090	15090	15090	0
73	20240729	193300	230741650	15090	15090	15090	15090	0
74	20240729	193200	230741650	15090	15090	15090	15090	0
75	20240729	193100	230741650	15090	15090	15090	15090	0
76	20240729	193000	230741650	15090	15090	15090	15090	0
77	20240729	192900	230741650	15090	15090	15090	15090	0
78	20240729	192800	230741650	15090	15090	15090	15090	0
79	20240729	192700	230741650	15090	15090	15090	15090	0
80	20240729	192600	230741650	15090	15090	15090	15090	0
81	20240729	192500	230741650	15090	15090	15090	15090	0
82	20240729	192400	230741650	15090	15090	15090	15090	0
83	20240729	192300	230741650	15090	15090	15090	15090	0
84	20240729	192200	230741650	15090	15090	15090	15090	0
85	20240729	192100	230741650	15090	15090	15090	15090	0
86	20240729	192000	230741650	15090	15090	15090	15090	0
87	20240729	191900	230741650	15090	15090	15090	15090	0
88	20240729	191800	230741650	15090	15090	15090	15090	0
89	20240729	191700	230741650	15090	15090	15090	15090	0
90	20240729	191600	230741650	15090	15090	15090	15090	0
91	20240729	191500	230741650	15090	15090	15090	15090	0
92	20240729	191400	230741650	15090	15090	15090	15090	787
93	20240729	191300	230741650	15090	15090	15090	15090	0
94	20240729	191200	230741650	15090	15090	15090	15090	0
95	20240729	191100	230741650	15090	15090	15090	15090	0
96	20240729	191000	230741650	15090	15090	15090	15090	0
97	20240729	190900	230741650	15090	15090	15090	15090	0
98	20240729	190800	230741650	15090	15090	15090	15090	0
99	20240729	190700	230741650	15090	15090	15090	15090	0
100	20240729	190600	230741650	15090	15090	15090	15090	0
101	20240729	190500	230741650	15090	15090	15090	15090	0
102	20240729	190400	230741650	15090	15090	15090	15090	0
103	20240729	190300	230741650	15090	15090	15090	15090	0
104	20240729	190200	230741650	15090	15090	15090	15090	0
105	20240729	190100	230741650	15090	15090	15090	15090	0
106	20240729	190000	230741650	15090	15090	15090	15090	0
107	20240729	185900	230741650	15090	15090	15090	15090	0
108	20240729	185800	230741650	15090	15090	15090	15090	0
109	20240729	185700	230741650	15090	15090	15090	15090	0
110	20240729	185600	230741650	15090	15090	15090	15090	0
111	20240729	185500	230741650	15090	15090	15090	15090	0
112	20240729	185400	230741650	15090	15090	15090	15090	0
113	20240729	185300	230741650	15090	15090	15090	15090	0
114	20240729	185200	230741650	15090	15090	15090	15090	0
115	20240729	185100	230741650	15090	15090	15090	15090	0
116	20240729	185000	230741650	15090	15090	15090	15090	0
117	20240729	184900	230741650	15090	15090	15090	15090	0
118	20240729	184800	230741650	15090	15090	15090	15090	0
119	20240729	184700	230741650	15090	15090	15090	15090	0
120	20240729	184600	230741650	15090	15090	15090	15090	0
121	20240729	184500	230741650	15090	15090	15090	15090	0
122	20240729	184400	230741650	15090	15090	15090	15090	787
123	20240729	184300	230741650	15090	15090	15090	15090	0
124	20240729	184200	230741650	15090	15090	15090	15090	0
125	20240729	184100	230741650	15090	15090	15090	15090	0
126	20240729	184000	230741650	15090	15090	15090	15090	0
127	20240729	183900	230741650	15090	15090	15090	15090	0
128	20240729	183800	230741650	15090	15090	15090	15090	0
129	20240729	183700	230741650	15090	15090	15090	15090	0
130	20240729	183600	230741650	15090	15090	15090	15090	0
131	20240729	183500	230741650	15090	15090	15090	15090	0
132	20240729	183400	230741650	15090	15090	15090	15090	0
133	20240729	183300	230741650	15090	15090	15090	15090	0
134	20240729	183200	230741650	15090	15090	15090	15090	0
135	20240729	183100	230741650	15090	15090	15090	15090	0
136	20240729	183000	230741650	15090	15090	15090	15090	0
137	20240729	182900	230741650	15090	15090	15090	15090	0
138	20240729	182800	230741650	15090	15090	15090	15090	0
139	20240729	182700	230741650	15090	15090	15090	15090	0
140	20240729	182600	230741650	15090	15090	15090	15090	0
141	20240729	182500	230741650	15090	15090	15090	15090	0
142	20240729	182400	230741650	15090	15090	15090	15090	0
143	20240729	182300	230741650	15090	15090	15090	15090	0
144	20240729	182200	230741650	15090	15090	15090	15090	0
145	20240729	182100	230741650	15090	15090	15090	15090	0
146	20240729	182000	230741650	15090	15090	15090	15090	0
147	20240729	181900	230741650	15090	15090	15090	15090	0
148	20240729	181800	230741650	15090	15090	15090	15090	0
149	20240729	181700	230741650	15090	15090	15090	15090	0
150	20240729	181600	230741650	15090	15090	15090	15090	0
151	20240729	181500	230741650	15090	15090	15090	15090	0
152	20240729	181400	230741650	15090	15090	15090	15090	787
153	20240729	181300	230741650	15090	15090	15090	15090	0
154	20240729	181200	230741650	15090	15090	15090	15090	0
155	20240729	181100	230741650	15090	15090	15090	15090	0
156	20240729	181000	230741650	15090	15090	15090	15090	0
157	20240729	180900	230741650	15090	15090	15090	15090	0
158	20240729	180800	230741650	15090	15090	15090	15090	0
159	20240729	180700	230741650	15090	15090	15090	15090	0
160	20240729	180600	230741650	15090	15090	15090	15090	0
161	20240729	180500	230741650	15090	15090	15090	15090	0
162	20240729	180400	230741650	15090	15090	15090	15090	0
163	20240729	180300	230741650	15090	15090	15090	15090	0
164	20240729	180200	230741650	15090	15090	15090	15090	0
165	20240729	180100	230741650	15090	15090	15090	15090	0
166	20240729	180000	230741650	15090	15090	15090	15090	0
167	20240729	175900	230741650	15090	15090	15090	15090	0
168	20240729	175800	230741650	15090	15090	15090	15090	0
169	20240729	175700	230741650	15090	15090	15090	15090	0
170	20240729	175600	230741650	15090	15090	15090	15090	0
171	20240729	175500	230741650	15090	15090	15090	15090	0
172	20240729	175400	230741650	15090	15090	15090	15090	0
173	20240729	175300	230741650	15090	15090	15090	15090	0
174	20240729	175200	230741650	15090	15090	15090	15090	0
175	20240729	175100	230741650	15090	15090	15090	15090	0
176	20240729	175000	230741650	15090	15090	15090	15090	0
177	20240729	174900	230741650	15090	15090	15090	15090	0
178	20240729	174800	230741650	15090	15090	15090	15090	0
179	20240729	174700	230741650	15090	15090	15090	15090	0
180	20240729	174600	230741650	15090	15090	15090	15090	0
181	20240729	174500	230741650	15090	15090	15090	15090	0
182	20240729	174400	230741650	15090	15090	15090	15090	787
183	20240729	174300	230741650	15090	15090	15090	15090	0
184	20240729	174200	230741650	15090	15090	15090	15090	0
185	20240729	174100	230741650	15090	15090	15090	15090	0
186	20240729	174000	230741650	15090	15090	15090	15090	0
187	20240729	173900	230741650	15090	15090	15090	15090	0
188	20240729	173800	230741650	15090	15090	15090	15090	0
189	20240729	173700	230741650	15090	15090	15090	15090	0
190	20240729	173600	230741650	15090	15090	15090	15090	0
191	20240729	173500	230741650	15090	15090	15090	15090	0
192	20240729	173400	230741650	15090	15090	15090	15090	0
193	20240729	173300	230741650	15090	15090	15090	15090	0
194	20240729	173200	230741650	15090	15090	15090	15090	0
195	20240729	173100	230741650	15090	15090	15090	15090	0
196	20240729	173000	230741650	15090	15090	15090	15090	0
197	20240729	172900	230741650	15090	15090	15090	15090	0
198	20240729	172800	230741650	15090	15090	15090	15090	0
199	20240729	172700	230741650	15090	15090	15090	15090	0
200	20240729	172600	230741650	15090	15090	15090	15090	0
201	20240729	172500	230741650	15090	15090	15090	15090	0
202	20240729	172400	230741650	15090	15090	15090	15090	0
203	20240729	172300	230741650	15090	15090	15090	15090	0
204	20240729	172200	230741650	15090	15090	15090	15090	0
205	20240729	172100	230741650	15090	15090	15090	15090	0
206	20240729	172000	230741650	15090	15090	15090	15090	0
207	20240729	171900	230741650	15090	15090	15090	15090	0
208	20240729	171800	230741650	15090	15090	15090	15090	0
209	20240729	171700	230741650	15090	15090	15090	15090	0
210	20240729	171600	230741650	15090	15090	15090	15090	0
211	20240729	171500	230741650	15090	15090	15090	15090	0
212	20240729	171400	230741650	15090	15090	15090	15090	787
213	20240729	171300	230741650	15090	15090	15090	15090	0
214	20240729	171200	230741650	15090	15090	15090	15090	0
215	20240729	171100	230741650	15090	15090	15090	15090	0
216	20240729	171000	230741650	15090	15090	15090	15090	0
217	20240729	170900	230741650	15090	15090	15090	15090	0
218	20240729	170800	230741650	15090	15090	15090	15090	0
219	20240729	170700	230741650	15090	15090	15090	15090	0
220	20240729	170600	230741650	15090	15090	15090	15090	0
221	20240729	170500	230741650	15090	15090	15090	15090	0
222	20240729	170400	230741650	15090	15090	15090	15090	0
223	20240729	170300	230741650	15090	15090	15090	15090	0
224	20240729	170200	230741650	15090	15090	15090	15090	0
225	20240729	170100	230741650	15090	15090	15090	15090	0
226	20240729	170000	230741650	15090	15090	15090	15090	0
227	20240729	165900	230741650	15090	15090	15090	15090	0
228	20240729	165800	230741650	15090	15090	15090	15090	0
229	20240729	165700	230741650	15090	15090	15090	15090	0
230	20240729	165600	230741650	15090	15090	15090	15090	0
231	20240729	165500	230741650	15090	15090	15090	15090	0
232	20240729	165400	230741650	15090	15090	15090	15090	0
233	20240729	165300	230741650	15090	15090	15090	15090	0
234	20240729	165200	230741650	15090	15090	15090	15090	0
235	20240729	165100	230741650	15090	15090	15090	15090	0
236	20240729	165000	230741650	15090	15090	15090	15090	0
237	20240729	164900	230741650	15090	15090	15090	15090	0
238	20240729	164800	230741650	15090	15090	15090	15090	0
239	20240729	164700	230741650	15090	15090	15090	15090	0
240	20240729	164600	230741650	15090	15090	15090	15090	0
241	20240729	164500	230741650	15090	15090	15090	15090	0
242	20240729	164400	230741650	15090	15090	15090	15090	787
243	20240729	164300	230741650	15090	15090	15090	15090	0
244	20240729	164200	230741650	15090	15090	15090	15090	0
245	20240729	164100	230741650	15090	15090	15090	15090	0
246	20240729	164000	230741650	15090	15090	15090	15090	0
247	20240729	163900	230741650	15090	15090	15090	15090	0
248	20240729	163800	230741650	15090	15090	15090	15090	0
249	20240729	163700	230741650	15090	15090	15090	15090	0
250	20240729	163600	230741650	15090	15090	15090	15090	0
251	20240729	163500	230741650	15090	15090	15090	15090	0
252	20240729	163400	230741650	15090	15090	15090	15090	0
253	20240729	163300	230741650	15090	15090	15090	15090	0
254	20240729	163200	230741650	15090	15090	15090	15090	0
255	20240729	163100	230741650	15090	15090	15090	15090	0
256	20240729	163000	230741650	15090	15090	15090	15090	0
257	20240729	162900	230741650	15090	15090	15090	15090	0
258	20240729	162800	230741650	15090	15090	15090	15090	0
259	20240729	162700	230741650	15090	15090	15090	15090	0
260	20240729	162600	230741650	15090	15090	15090	15090	0
261	20240729	162500	230741650	15090	15090	15090	15090	0
262	20240729	162400	230741650	15090	15090	15090	15090	0
263	20240729	162300	230741650	15090	15090	15090	15090	0
264	20240729	162200	230741650	15090	15090	15090	15090	0
265	20240729	162100	230741650	15090	15090	15090	15090	0
266	20240729	162000	230741650	15090	15090	15090	15090	0
267	20240729	161900	230741650	15090	15090	15090	15090	0
268	20240729	161800	230741650	15090	15090	15090	15090	0
269	20240729	161700	230741650	15090	15090	15090	15090	0
270	20240729	161600	230741650	15090	15090	15090	15090	0
271	20240729	161500	230741650	15090	15090	15090	15090	0
272	20240729	161400	230741650	15090	15090	15090	15090	787
273	20240729	161300	230741650	15090	15090	15090	15090	0
274	20240729	161200	230741650	15090	15090	15090	15090	0
275	20240729	161100	230741650	15090	15090	15090	15090	0
276	20240729	161000	230741650	15090	15090	15090	15090	0
277	20240729	160900	230741650	15090	15090	15090	15090	0
278	20240729	160800	230741650	15090	15090	15090	15090	0
279	20240729	160700	230741650	15090	15090	15090	15090	0
280	20240729	160600	230741650	15090	15090	15090	15090	0
281	20240729	160500	230741650	15090	15090	15090	15090	0
282	20240729	160400	230741650	15090	15090	15090	15090	0
283	20240729	160300	230741650	15090	15090	15090	15090	0
284	20240729	160200	230741650	15090	15090	15090	15090	0
285	20240729	160100	230741650	15090	15090	15090	15090	0
286	20240729	160000	230741650	15090	15090	15090	15090	0
287	20240729	155900	230741650	15090	15090	15090	15090	0
288	20240729	155800	230741650	15090	15090	15090	15090	0
289	20240729	155700	230741650	15090	15090	15090	15090	0
290	20240729	155600	230741650	15090	15090	15090	15090	0
291	20240729	155500	230741650	15090	15090	15090	15090	0
292	20240729	155400	230741650	15090	15090	15090	15090	0
293	20240729	155300	230741650	15090	15090	15090	15090	0
294	20240729	155200	230741650	15090	15090	15090	15090	0
295	20240729	155100	230741650	15090	15090	15090	15090	0
296	20240729	155000	230741650	15090	15090	15090	15090	0
297	20240729	154900	230741650	15090	15090	15090	15090	0
298	20240729	154800	230741650	15090	15090	15090	15090	0
299	20240729	154700	230741650	15090	15090	15090	15090	0
300	20240729	154600	230741650	15090	15090	15090	15090	0
301	20240729	154500	230741650	15090	15090	15090	15090	0
302	20240729	154400	230741650	15090	15090	15090	15090	787
303	20240729	154300	230741650	15090	15090	15090	15090	0
304	20240729	154200	230741650	15090	15090	15090	15090	0
305	20240729	154100	230741650	15090	15090	15090	15090	0
306	20240729	154000	230741650	15090	15090	15090	15090	0
307	20240729	153900	230741650	15090	15090	15090	15090	0
308	20240729	153800	230741650	15090	15090	15090	15090	0
309	20240729	153700	230741650	15090	15090	15090	15090	0
310	20240729	153600	230741650	15090	15090	15090	15090	0
311	20240729	153500	230741650	15090	15090	15090	15090	0
312	20240729	153400	230741650	15090	15090	15090	15090	0
313	20240729	153300	230741650	15090	15090	15090	15090	0
314	20240729	153200	230741650	15090	15090	15090	15090	0
315	20240729	153100	230741650	15090	15090	15090	15090	0
316	20240729	153000	230741650	15090	15090	15090	15090	787
317	20240729	152900	218865820	15090	15090	15090	15090	0
318	20240729	152800	218865820	15090	15090	15090	15090	0
319	20240729	152700	218865820	15090	15090	15090	15090	0
320	20240729	152600	218865820	15090	15090	15090	15090	0
321	20240729	152500	218865820	15090	15090	15090	15090	0
322	20240729	152400	218865820	15090	15090	15090	15090	0
323	20240729	152300	218865820	15090	15090	15090	15090	0
324	20240729	152200	218865820	15090	15090	15090	15090	0
325	20240729	152100	218865820	15090	15090	15090	15090	0
326	20240729	152000	218865820	15090	15090	15090	15090	0
327	20240729	151900	218865820	15090	15090	15090	15090	0
328	20240729	151800	218865820	15090	15090	15090	15090	0
329	20240729	151700	218865820	15090	15090	15090	15090	1
330	20240729	151600	218850730	15060	15060	15060	15060	0
331	20240729	151500	218850730	15060	15060	15060	15060	0
332	20240729	151400	218850730	15060	15080	15080	15060	378
333	20240729	151300	213150890	15120	15120	15120	15120	0
334	20240729	151200	213150890	15120	15120	15120	15120	0
335	20240729	151100	213150890	15120	15120	15120	15120	0
336	20240729	151000	213150890	15120	15120	15120	15120	0
337	20240729	150900	213150890	15120	15120	15120	15120	0
338	20240729	150800	213150890	15120	15120	15120	15120	0
339	20240729	150700	213150890	15120	15120	15120	15120	1
340	20240729	150600	213135770	15120	15120	15120	15120	0
341	20240729	150500	213135770	15120	15120	15120	15120	0
342	20240729	150400	213135770	15120	15110	15120	15110	159
343	20240729	150300	210732970	15120	15120	15120	15120	0
344	20240729	150200	210732970	15120	15120	15120	15120	0
345	20240729	150100	210732970	15120	15100	15120	15100	100
346	20240729	150000	209222580	15100	15090	15100	15090	9
347	20240729	145900	209086690	15090	15090	15090	15090	20
348	20240729	145800	208784890	15090	15090	15090	15090	20
349	20240729	145700	208483090	15100	15100	15100	15100	0
350	20240729	145600	208483090	15100	15100	15100	15100	47
351	20240729	145500	207773390	15100	15100	15100	15100	39
352	20240729	145400	207184490	15100	15090	15100	15090	10
353	20240729	145300	207033500	15100	15100	15100	15100	12
354	20240729	145200	206852300	15100	15100	15100	15100	40
355	20240729	145100	206248300	15050	15050	15050	15050	1
356	20240729	145000	206233250	15020	15050	15100	15020	240
357	20240729	144900	202620810	15050	15050	15050	15050	0
358	20240729	144800	202620810	15050	15050	15050	15050	0
359	20240729	144700	202620810	15050	15050	15050	15050	0
360	20240729	144600	202620810	15050	15050	15050	15050	0
361	20240729	144500	202620810	15050	15050	15050	15050	0
362	20240729	144400	202620810	15050	15050	15050	15050	1
363	20240729	144300	202605760	15020	15020	15020	15020	0
364	20240729	144200	202605760	15020	15020	15020	15020	0
365	20240729	144100	202605760	15020	15020	15020	15020	0
366	20240729	144000	202605760	15020	15020	15020	15020	3
367	20240729	143900	202560700	15090	15090	15090	15090	0
368	20240729	143800	202560700	15090	15090	15090	15090	0
369	20240729	143700	202560700	15090	15050	15090	15050	3
370	20240729	143600	202515510	15020	15020	15020	15020	2
371	20240729	143500	202485470	15010	15010	15010	15010	105
372	20240729	143400	200909420	15010	15000	15010	15000	7
373	20240729	143300	200804410	15000	15000	15000	15000	0
374	20240729	143200	200804410	15000	15000	15000	15000	0
375	20240729	143100	200804410	15000	15000	15000	15000	0
376	20240729	143000	200804410	15000	15000	15000	15000	0
377	20240729	142900	200804410	15000	15000	15000	15000	0
378	20240729	142800	200804410	15000	15000	15000	15000	0
379	20240729	142700	200804410	15000	15000	15000	15000	0
380	20240729	142600	200804410	15000	15000	15000	15000	0
381	20240729	142500	200804410	15000	15000	15000	15000	0
382	20240729	142400	200804410	15000	15000	15000	15000	0
383	20240729	142300	200804410	15000	15000	15000	15000	0
384	20240729	142200	200804410	15000	15000	15000	15000	40
385	20240729	142100	200204410	15000	15000	15000	15000	0
386	20240729	142000	200204410	15000	15000	15000	15000	0
387	20240729	141900	200204410	15000	15000	15000	15000	20
388	20240729	141800	199904410	15000	15000	15000	15000	0
389	20240729	141700	199904410	15000	14980	15000	14980	4
390	20240729	141600	199844470	14970	14970	14970	14970	0
391	20240729	141500	199844470	14970	14970	14970	14970	14
392	20240729	141400	199634890	14970	14970	14970	14970	0
393	20240729	141300	199634890	14970	14970	14970	14970	0
394	20240729	141200	199634890	14970	14970	14970	14970	21
395	20240729	141100	199320520	14970	14970	14970	14970	0
396	20240729	141000	199320520	14970	14970	14970	14970	0
397	20240729	140900	199320520	14970	14970	14970	14970	0
398	20240729	140800	199320520	14970	14970	14970	14970	0
399	20240729	140700	199320520	14970	14970	14970	14970	0
400	20240729	140600	199320520	14970	14970	14970	14970	0
401	20240729	140500	199320520	14970	14970	14970	14970	3
402	20240729	140400	199275610	14970	14970	14970	14970	0
403	20240729	140300	199275610	14970	14970	14970	14970	0
404	20240729	140200	199275610	14970	14970	14970	14970	0
405	20240729	140100	199275610	14970	14970	14970	14970	3
406	20240729	140000	199230700	14980	14980	14980	14980	0
407	20240729	135900	199230700	14980	14980	14980	14980	0
408	20240729	135800	199230700	14980	14980	14980	14980	2
409	20240729	135700	199200740	15010	15010	15010	15010	0
410	20240729	135600	199200740	15010	15010	15010	15010	0
411	20240729	135500	199200740	15010	15010	15010	15010	0
412	20240729	135400	199200740	15010	15010	15010	15010	100
413	20240729	135300	197699740	15000	15000	15000	15000	0
414	20240729	135200	197699740	15000	15000	15000	15000	90
415	20240729	135100	196349740	15010	15010	15010	15010	1
416	20240729	135000	196334730	15010	15010	15010	15010	0
417	20240729	134900	196334730	15010	15010	15010	15010	0
418	20240729	134800	196334730	15010	15010	15010	15010	110
419	20240729	134700	194683630	15010	15010	15010	15010	0
420	20240729	134600	194683630	15010	15010	15010	15010	0
421	20240729	134500	194683630	15010	15010	15010	15010	0
422	20240729	134400	194683630	15010	15010	15010	15010	0
423	20240729	134300	194683630	15010	15010	15010	15010	0
424	20240729	134200	194683630	15010	15010	15010	15010	0
425	20240729	134100	194683630	15010	15010	15010	15010	0
426	20240729	134000	194683630	15010	15010	15010	15010	0
427	20240729	133900	194683630	15010	15010	15010	15010	0
428	20240729	133800	194683630	15010	15010	15010	15010	0
429	20240729	133700	194683630	15010	15010	15010	15010	0
430	20240729	133600	194683630	15010	15010	15010	15010	1
431	20240729	133500	194668620	15010	15010	15010	15010	0
432	20240729	133400	194668620	15010	15010	15010	15010	5
433	20240729	133300	194593570	15020	15030	15030	15020	31
434	20240729	133200	194127920	15080	15080	15080	15080	0
435	20240729	133100	194127920	15080	15080	15080	15080	0
436	20240729	133000	194127920	15080	15080	15080	15080	26
437	20240729	132900	193735840	15080	15050	15080	15050	10
438	20240729	132800	193585250	15050	15050	15050	15050	21
439	20240729	132700	193269200	15030	15030	15030	15030	23
440	20240729	132600	192923510	15060	15060	15060	15060	78
441	20240729	132500	191748830	15050	15050	15050	15050	0
442	20240729	132400	191748830	15050	15050	15050	15050	100
443	20240729	132300	190243830	15040	15050	15050	15040	21
444	20240729	132200	189927790	15050	15050	15050	15050	20
445	20240729	132100	189626790	15050	15050	15050	15050	18
446	20240729	132000	189355890	15050	15050	15050	15050	0
447	20240729	131900	189355890	15050	15090	15090	15050	325
448	20240729	131800	184463060	15090	15080	15090	15080	64
449	20240729	131700	183497800	15090	15090	15090	15090	15
450	20240729	131600	183271450	15090	15090	15090	15090	0
451	20240729	131500	183271450	15090	15090	15090	15090	139
452	20240729	131400	181173940	15090	15090	15090	15090	20
453	20240729	131300	180872140	15070	15070	15070	15070	2
454	20240729	131200	180842000	15060	15060	15060	15060	5
455	20240729	131100	180766700	15060	15060	15060	15060	23
456	20240729	131000	180420320	15060	15060	15060	15060	0
457	20240729	130900	180420320	15060	15050	15060	15050	24
458	20240729	130800	180059090	15080	15080	15080	15080	2
459	20240729	130700	180028930	15080	15030	15090	15030	423
460	20240729	130600	173649300	15020	15060	15060	15010	424
461	20240729	130500	167271680	15060	15050	15060	15050	8
462	20240729	130400	167151230	15060	15060	15060	15060	0
463	20240729	130300	167151230	15060	15020	15060	15020	417
464	20240729	130200	160876470	15010	15010	15010	15010	0
465	20240729	130100	160876470	15010	14990	15010	14990	136
466	20240729	130000	158836680	14980	14980	14980	14980	0
467	20240729	125900	158836680	14980	14980	14980	14980	0
468	20240729	125800	158836680	14980	14950	14980	14950	295
469	20240729	125700	154418090	14920	14920	14920	14920	0
470	20240729	125600	154418090	14920	14920	14920	14920	0
471	20240729	125500	154418090	14920	14910	14920	14910	19
472	20240729	125400	154134760	14920	14920	14920	14920	8
473	20240729	125300	154015400	14920	14920	14920	14920	14
474	20240729	125200	153806520	14920	14920	14920	14920	0
475	20240729	125100	153806520	14920	14920	14920	14920	44
476	20240729	125000	153150040	14910	14910	14910	14910	0
477	20240729	124900	153150040	14910	14910	14910	14910	0
478	20240729	124800	153150040	14910	14910	14910	14910	0
479	20240729	124700	153150040	14910	14910	14910	14910	0
480	20240729	124600	153150040	14910	14920	14920	14910	300
481	20240729	124500	148676240	14930	14950	14950	14930	70
482	20240729	124400	147630980	14950	14950	14950	14950	0
483	20240729	124300	147630980	14950	14950	14950	14950	0
484	20240729	124200	147630980	14950	14950	14950	14950	0
485	20240729	124100	147630980	14950	14950	14950	14950	0
486	20240729	124000	147630980	14950	14950	14950	14950	0
487	20240729	123900	147630980	14950	14950	14950	14950	0
488	20240729	123800	147630980	14950	14950	14950	14950	0
489	20240729	123700	147630980	14950	14950	14950	14950	1
490	20240729	123600	147616030	14900	14900	14900	14900	0
491	20240729	123500	147616030	14900	14900	14900	14900	0
492	20240729	123400	147616030	14900	14900	14900	14900	0
493	20240729	123300	147616030	14900	14910	14910	14900	80
494	20240729	123200	146423700	14930	14930	14930	14930	5
495	20240729	123100	146349050	14940	14940	14940	14940	25
496	20240729	123000	145975550	14940	14940	14940	14940	0
497	20240729	122900	145975550	14940	14940	14940	14940	0
498	20240729	122800	145975550	14940	14940	14940	14940	0
499	20240729	122700	145975550	14940	14940	14940	14940	0
500	20240729	122600	145975550	14940	14940	14940	14940	0
501	20240729	122500	145975550	14940	14940	14940	14940	0
502	20240729	122400	145975550	14940	14940	14940	14940	0
503	20240729	122300	145975550	14940	14940	14940	14940	0
504	20240729	122200	145975550	14940	14940	14940	14940	62
505	20240729	122100	145049270	14940	14940	14940	14940	0
506	20240729	122000	145049270	14940	14940	14940	14940	0
507	20240729	121900	145049270	14940	14940	14940	14940	0
508	20240729	121800	145049270	14940	14940	14940	14940	1
509	20240729	121700	145034330	14940	14940	14940	14940	0
510	20240729	121600	145034330	14940	14940	14940	14940	5
511	20240729	121500	144959630	14940	14940	14940	14940	5
512	20240729	121400	144884930	14940	14940	14940	14940	0
513	20240729	121300	144884930	14940	14940	14940	14940	0
514	20240729	121200	144884930	14940	14920	14940	14920	134
515	20240729	121100	142882990	14910	14910	14910	14910	0
516	20240729	121000	142882990	14910	14910	14910	14910	5
517	20240729	120900	142808440	14900	14900	14900	14900	0
518	20240729	120800	142808440	14900	14900	14900	14900	7
519	20240729	120700	142704140	14910	14910	14910	14910	13
520	20240729	120600	142510310	14910	14910	14910	14910	0
521	20240729	120500	142510310	14910	14920	14920	14910	18
522	20240729	120400	142241890	14930	14930	14930	14930	1
523	20240729	120300	142226960	14940	14940	14940	14940	0
524	20240729	120200	142226960	14940	14940	14940	14940	1
525	20240729	120100	142212020	14940	14940	14940	14940	0
526	20240729	120000	142212020	14940	14940	14940	14940	0
527	20240729	115900	142212020	14940	14940	14940	14940	0
528	20240729	115800	142212020	14940	14940	14940	14940	0
529	20240729	115700	142212020	14940	14940	14940	14940	4
530	20240729	115600	142152260	14940	14940	14940	14940	14
531	20240729	115500	141943100	14940	14940	14940	14940	0
532	20240729	115400	141943100	14940	14940	14940	14940	0
533	20240729	115300	141943100	14940	14940	14940	14940	82
534	20240729	115200	140718020	14940	14940	14940	14940	0
535	20240729	115100	140718020	14940	14940	14940	14940	0
536	20240729	115000	140718020	14940	14940	14940	14940	0
537	20240729	114900	140718020	14940	14940	14940	14940	0
538	20240729	114800	140718020	14940	14940	14940	14940	13
539	20240729	114700	140523800	14910	14920	14920	14910	185
540	20240729	114600	137765420	14940	14940	14940	14940	300
541	20240729	114500	133283420	14940	14940	14940	14940	0
542	20240729	114400	133283420	14940	14940	14940	14940	0
543	20240729	114300	133283420	14940	14940	14940	14940	0
544	20240729	114200	133283420	14940	14940	14940	14940	0
545	20240729	114100	133283420	14940	14940	14940	14940	0
546	20240729	114000	133283420	14940	14940	14940	14940	0
547	20240729	113900	133283420	14940	14940	14940	14940	8
548	20240729	113800	133163900	14940	14930	14940	14930	50
549	20240729	113700	132417300	14930	14930	14930	14930	2
550	20240729	113600	132387440	14930	14930	14930	14930	2
551	20240729	113500	132357580	14930	14930	14930	14930	200
552	20240729	113400	129371580	14940	14950	14950	14940	272
553	20240729	113300	125307750	14940	14940	14940	14940	6
554	20240729	113200	125218110	14940	14970	14970	14940	1132
555	20240729	113100	108294570	14970	15020	15020	14950	3117
556	20240729	113000	61584690	15020	15020	15020	15020	4
557	20240729	112900	61524610	15030	15030	15030	15030	13
558	20240729	112800	61329220	15040	15040	15040	15040	0
559	20240729	112700	61329220	15040	15040	15040	15040	0
560	20240729	112600	61329220	15040	15040	15040	15040	0
561	20240729	112500	61329220	15040	15040	15040	15040	0
562	20240729	112400	61329220	15040	15040	15040	15040	18
563	20240729	112300	61058500	15030	15030	15030	15030	0
564	20240729	112200	61058500	15030	15030	15030	15030	0
565	20240729	112100	61058500	15030	15030	15030	15030	20
566	20240729	112000	60757900	15030	15030	15030	15030	0
567	20240729	111900	60757900	15030	15030	15030	15030	0
568	20240729	111800	60757900	15030	15030	15030	15030	0
569	20240729	111700	60757900	15030	15030	15030	15030	0
570	20240729	111600	60757900	15030	15030	15030	15030	196
571	20240729	111500	57812020	15040	15040	15040	15040	0
572	20240729	111400	57812020	15040	15050	15050	15040	24
573	20240729	111300	57450920	15050	15050	15050	15050	0
574	20240729	111200	57450920	15050	15050	15050	15050	0
575	20240729	111100	57450920	15050	15050	15050	15050	0
576	20240729	111000	57450920	15050	15050	15050	15050	0
577	20240729	110900	57450920	15050	15050	15050	15050	0
578	20240729	110800	57450920	15050	15050	15050	15050	44
579	20240729	110700	56788720	15050	15050	15050	15050	10
580	20240729	110600	56638220	15040	15040	15040	15040	0
581	20240729	110500	56638220	15040	15040	15040	15040	0
582	20240729	110400	56638220	15040	15040	15040	15040	0
583	20240729	110300	56638220	15040	15040	15040	15040	0
584	20240729	110200	56638220	15040	15040	15040	15040	0
585	20240729	110100	56638220	15040	15040	15040	15040	0
586	20240729	110000	56638220	15040	15040	15040	15040	0
587	20240729	105900	56638220	15040	15040	15040	15040	0
588	20240729	105800	56638220	15040	15040	15040	15040	0
589	20240729	105700	56638220	15040	15040	15040	15040	0
590	20240729	105600	56638220	15040	15040	15040	15040	22
591	20240729	105500	56307340	15040	15040	15040	15040	0
592	20240729	105400	56307340	15040	15040	15040	15040	0
593	20240729	105300	56307340	15040	15040	15040	15040	0
594	20240729	105200	56307340	15040	15040	15040	15040	5
595	20240729	105100	56232140	15040	15040	15040	15040	10
596	20240729	105000	56081740	15040	15050	15050	15040	28
597	20240729	104900	55660610	15050	15050	15050	15050	1
598	20240729	104800	55645560	15050	15050	15050	15050	0
599	20240729	104700	55645560	15050	15050	15050	15050	0
600	20240729	104600	55645560	15050	15050	15050	15050	0
601	20240729	104500	55645560	15050	15050	15050	15050	0
602	20240729	104400	55645560	15050	15050	15050	15050	0
603	20240729	104300	55645560	15050	15050	15050	15050	0
604	20240729	104200	55645560	15050	15050	15050	15050	0
605	20240729	104100	55645560	15050	15050	15050	15050	145
606	20240729	104000	53463310	15050	15070	15070	15050	1702
607	20240729	103900	27832710	15090	15090	15090	15090	10
608	20240729	103800	27681810	15090	15090	15090	15090	0
609	20240729	103700	27681810	15090	15090	15090	15090	0
610	20240729	103600	27681810	15090	15090	15090	15090	0
611	20240729	103500	27681810	15090	15090	15090	15090	0
612	20240729	103400	27681810	15090	15090	15090	15090	0
613	20240729	103300	27681810	15090	15090	15090	15090	0
614	20240729	103200	27681810	15090	15090	15090	15090	0
615	20240729	103100	27681810	15090	15090	15090	15090	0
616	20240729	103000	27681810	15090	15090	15090	15090	0
617	20240729	102900	27681810	15090	15090	15090	15090	0
618	20240729	102800	27681810	15090	15090	15090	15090	0
619	20240729	102700	27681810	15090	15080	15090	15080	296
620	20240729	102600	23218120	15080	15080	15080	15080	0
621	20240729	102500	23218120	15080	15080	15080	15080	30
622	20240729	102400	22765720	15050	15050	15050	15050	0
623	20240729	102300	22765720	15050	15050	15050	15050	0
624	20240729	102200	22765720	15050	15050	15050	15050	0
625	20240729	102100	22765720	15050	15050	15050	15050	0
626	20240729	102000	22765720	15050	15050	15050	15050	0
627	20240729	101900	22765720	15050	15050	15050	15050	0
628	20240729	101800	22765720	15050	15050	15050	15050	0
629	20240729	101700	22765720	15050	15050	15050	15050	0
630	20240729	101600	22765720	15050	15050	15050	15050	0
631	20240729	101500	22765720	15050	15050	15050	15050	0
632	20240729	101400	22765720	15050	15050	15050	15050	0
633	20240729	101300	22765720	15050	15050	15050	15050	0
634	20240729	101200	22765720	15050	15060	15060	15050	200
635	20240729	101100	19755620	15080	15080	15080	15080	1
636	20240729	101000	19740540	15040	15040	15040	15040	0
637	20240729	100900	19740540	15040	15040	15040	15040	0
638	20240729	100800	19740540	15040	15040	15040	15040	0
639	20240729	100700	19740540	15040	15050	15050	15040	100
640	20240729	100600	18235790	15110	15110	15110	15110	1
641	20240729	100500	18220680	15050	15050	15050	15050	1
642	20240729	100400	18205630	15110	15110	15110	15110	1
643	20240729	100300	18190520	15110	15110	15110	15110	1
644	20240729	100200	18175410	15050	15050	15050	15050	0
645	20240729	100100	18175410	15050	15050	15050	15050	0
646	20240729	100000	18175410	15050	15050	15050	15050	0
647	20240729	095900	18175410	15050	15050	15050	15050	0
648	20240729	095800	18175410	15050	15050	15050	15050	0
649	20240729	095700	18175410	15050	15050	15050	15050	0
650	20240729	095600	18175410	15050	15060	15060	15050	20
651	20240729	095500	17874400	15120	15120	15120	15120	0
652	20240729	095400	17874400	15120	15120	15120	15120	0
653	20240729	095300	17874400	15120	15120	15120	15120	0
654	20240729	095200	17874400	15120	15120	15120	15120	0
655	20240729	095100	17874400	15120	15120	15120	15120	0
656	20240729	095000	17874400	15120	15120	15120	15120	0
657	20240729	094900	17874400	15120	15120	15120	15120	0
658	20240729	094800	17874400	15120	15120	15120	15120	0
659	20240729	094700	17874400	15120	15120	15120	15120	0
660	20240729	094600	17874400	15120	15120	15120	15120	0
661	20240729	094500	17874400	15120	15120	15120	15120	59
662	20240729	094400	16982320	15120	15120	15120	15120	2
663	20240729	094300	16952080	15030	15030	15030	15030	0
664	20240729	094200	16952080	15030	15030	15030	15030	0
665	20240729	094100	16952080	15030	15030	15030	15030	0
666	20240729	094000	16952080	15030	15030	15030	15030	0
667	20240729	093900	16952080	15030	15030	15030	15030	123
668	20240729	093800	15103390	15040	15040	15040	15040	2
669	20240729	093700	15073310	15030	15030	15030	15030	0
670	20240729	093600	15073310	15030	15030	15030	15030	0
671	20240729	093500	15073310	15030	15040	15040	15020	328
672	20240729	093400	10144250	15040	15070	15070	15040	12
673	20240729	093300	9963740	15080	15080	15080	15080	0
674	20240729	093200	9963740	15080	15080	15080	15080	0
675	20240729	093100	9963740	15080	15070	15080	15070	80
676	20240729	093000	8758010	15090	15110	15110	15090	88
677	20240729	092900	7429880	15120	15120	15120	15120	0
678	20240729	092800	7429880	15120	15120	15120	15120	10
679	20240729	092700	7278680	15120	15120	15120	15120	1
680	20240729	092600	7263560	15130	15130	15130	15130	7
681	20240729	092500	7157650	15150	15150	15150	15150	0
682	20240729	092400	7157650	15150	15150	15150	15150	5
683	20240729	092300	7081900	15140	15140	15140	15140	0
684	20240729	092200	7081900	15140	15140	15140	15140	0
685	20240729	092100	7081900	15140	15140	15140	15140	0
686	20240729	092000	7081900	15140	15140	15140	15140	0
687	20240729	091900	7081900	15140	15140	15140	15140	0
688	20240729	091800	7081900	15140	15140	15140	15140	0
689	20240729	091700	7081900	15140	15140	15140	15140	142
690	20240729	091600	4932020	15140	15140	15140	15140	33
691	20240729	091500	4432400	15150	15150	15150	15150	0
692	20240729	091400	4432400	15150	15150	15150	15150	1
693	20240729	091300	4417250	15150	15150	15150	15150	0
694	20240729	091200	4417250	15150	15150	15150	15150	0
695	20240729	091100	4417250	15150	15150	15150	15150	2
696	20240729	091000	4386950	15150	15150	15150	15150	0
697	20240729	090900	4386950	15150	15150	15150	15150	0
698	20240729	090800	4386950	15150	15150	15150	15150	1
699	20240729	090700	4371800	15160	15160	15160	15160	0
700	20240729	090600	4371800	15160	15170	15170	15160	43
701	20240729	090500	3719620	15170	15170	15170	15170	6
702	20240729	090400	3628600	15190	15190	15190	15190	0
703	20240729	090300	3628600	15190	15190	15190	15190	50
704	20240729	090200	2869100	15200	15200	15200	15200	0
705	20240729	090100	2869100	15200	15200	15200	15200	19
706	20240729	090000	2580300	15010	15000	15200	15000	172