KissMeData/029460/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	191100	427546390	19780	19780	19780	19780	5044
3	20240730	191000	427546390	19780	19780	19780	19780	0
4	20240730	190900	427546390	19780	19780	19780	19780	0
5	20240730	190800	427546390	19780	19780	19780	19780	0
6	20240730	190700	427546390	19780	19780	19780	19780	0
7	20240730	190600	427546390	19780	19780	19780	19780	0
8	20240730	190500	427546390	19780	19780	19780	19780	0
9	20240730	190400	427546390	19780	19780	19780	19780	0
10	20240730	190300	427546390	19780	19780	19780	19780	0
11	20240730	190200	427546390	19780	19780	19780	19780	0
12	20240730	190100	427546390	19780	19780	19780	19780	0
13	20240730	190000	427546390	19780	19780	19780	19780	0
14	20240730	185900	427546390	19780	19780	19780	19780	0
15	20240730	185800	427546390	19780	19780	19780	19780	0
16	20240730	185700	427546390	19780	19780	19780	19780	0
17	20240730	185600	427546390	19780	19780	19780	19780	0
18	20240730	185500	427546390	19780	19780	19780	19780	0
19	20240730	185400	427546390	19780	19780	19780	19780	0
20	20240730	185300	427546390	19780	19780	19780	19780	0
21	20240730	185200	427546390	19780	19780	19780	19780	0
22	20240730	185100	427546390	19780	19780	19780	19780	0
23	20240730	185000	427546390	19780	19780	19780	19780	0
24	20240730	184900	427546390	19780	19780	19780	19780	0
25	20240730	184800	427546390	19780	19780	19780	19780	0
26	20240730	184700	427546390	19780	19780	19780	19780	0
27	20240730	184600	427546390	19780	19780	19780	19780	0
28	20240730	184500	427546390	19780	19780	19780	19780	0
29	20240730	184400	427546390	19780	19780	19780	19780	0
30	20240730	184300	427546390	19780	19780	19780	19780	0
31	20240730	184200	427546390	19780	19780	19780	19780	0
32	20240730	184100	427546390	19780	19780	19780	19780	5044
33	20240730	184000	427546390	19780	19780	19780	19780	0
34	20240730	183900	427546390	19780	19780	19780	19780	0
35	20240730	183800	427546390	19780	19780	19780	19780	0
36	20240730	183700	427546390	19780	19780	19780	19780	0
37	20240730	183600	427546390	19780	19780	19780	19780	0
38	20240730	183500	427546390	19780	19780	19780	19780	0
39	20240730	183400	427546390	19780	19780	19780	19780	0
40	20240730	183300	427546390	19780	19780	19780	19780	0
41	20240730	183200	427546390	19780	19780	19780	19780	0
42	20240730	183100	427546390	19780	19780	19780	19780	0
43	20240730	183000	427546390	19780	19780	19780	19780	0
44	20240730	182900	427546390	19780	19780	19780	19780	0
45	20240730	182800	427546390	19780	19780	19780	19780	0
46	20240730	182700	427546390	19780	19780	19780	19780	0
47	20240730	182600	427546390	19780	19780	19780	19780	0
48	20240730	182500	427546390	19780	19780	19780	19780	0
49	20240730	182400	427546390	19780	19780	19780	19780	0
50	20240730	182300	427546390	19780	19780	19780	19780	0
51	20240730	182200	427546390	19780	19780	19780	19780	0
52	20240730	182100	427546390	19780	19780	19780	19780	0
53	20240730	182000	427546390	19780	19780	19780	19780	0
54	20240730	181900	427546390	19780	19780	19780	19780	0
55	20240730	181800	427546390	19780	19780	19780	19780	0
56	20240730	181700	427546390	19780	19780	19780	19780	0
57	20240730	181600	427546390	19780	19780	19780	19780	0
58	20240730	181500	427546390	19780	19780	19780	19780	0
59	20240730	181400	427546390	19780	19780	19780	19780	0
60	20240730	181300	427546390	19780	19780	19780	19780	0
61	20240730	181200	427546390	19780	19780	19780	19780	0
62	20240730	181100	427546390	19780	19780	19780	19780	5044
63	20240730	181000	427546390	19780	19780	19780	19780	0
64	20240730	180900	427546390	19780	19780	19780	19780	0
65	20240730	180800	427546390	19780	19780	19780	19780	0
66	20240730	180700	427546390	19780	19780	19780	19780	0
67	20240730	180600	427546390	19780	19780	19780	19780	0
68	20240730	180500	427546390	19780	19780	19780	19780	0
69	20240730	180400	427546390	19780	19780	19780	19780	0
70	20240730	180300	427546390	19780	19780	19780	19780	0
71	20240730	180200	427546390	19780	19780	19780	19780	0
72	20240730	180100	427546390	19780	19780	19780	19780	0
73	20240730	180000	427546390	19780	19780	19780	19780	0
74	20240730	175900	427546390	19780	19780	19780	19780	0
75	20240730	175800	427546390	19780	19780	19780	19780	0
76	20240730	175700	427546390	19780	19780	19780	19780	0
77	20240730	175600	427546390	19780	19780	19780	19780	0
78	20240730	175500	427546390	19780	19780	19780	19780	0
79	20240730	175400	427546390	19780	19780	19780	19780	0
80	20240730	175300	427546390	19780	19780	19780	19780	0
81	20240730	175200	427546390	19780	19780	19780	19780	0
82	20240730	175100	427546390	19780	19780	19780	19780	0
83	20240730	175000	427546390	19780	19780	19780	19780	0
84	20240730	174900	427546390	19780	19780	19780	19780	0
85	20240730	174800	427546390	19780	19780	19780	19780	0
86	20240730	174700	427546390	19780	19780	19780	19780	0
87	20240730	174600	427546390	19780	19780	19780	19780	0
88	20240730	174500	427546390	19780	19780	19780	19780	0
89	20240730	174400	427546390	19780	19780	19780	19780	0
90	20240730	174300	427546390	19780	19780	19780	19780	0
91	20240730	174200	427546390	19780	19780	19780	19780	0
92	20240730	174100	427546390	19780	19780	19780	19780	5044
93	20240730	174000	427546390	19780	19780	19780	19780	0
94	20240730	173900	427546390	19780	19780	19780	19780	0
95	20240730	173800	427546390	19780	19780	19780	19780	0
96	20240730	173700	427546390	19780	19780	19780	19780	0
97	20240730	173600	427546390	19780	19780	19780	19780	0
98	20240730	173500	427546390	19780	19780	19780	19780	0
99	20240730	173400	427546390	19780	19780	19780	19780	0
100	20240730	173300	427546390	19780	19780	19780	19780	0
101	20240730	173200	427546390	19780	19780	19780	19780	0
102	20240730	173100	427546390	19780	19780	19780	19780	0
103	20240730	173000	427546390	19780	19780	19780	19780	0
104	20240730	172900	427546390	19780	19780	19780	19780	0
105	20240730	172800	427546390	19780	19780	19780	19780	0
106	20240730	172700	427546390	19780	19780	19780	19780	0
107	20240730	172600	427546390	19780	19780	19780	19780	0
108	20240730	172500	427546390	19780	19780	19780	19780	0
109	20240730	172400	427546390	19780	19780	19780	19780	0
110	20240730	172300	427546390	19780	19780	19780	19780	0
111	20240730	172200	427546390	19780	19780	19780	19780	0
112	20240730	172100	427546390	19780	19780	19780	19780	0
113	20240730	172000	427546390	19780	19780	19780	19780	0
114	20240730	171900	427546390	19780	19780	19780	19780	0
115	20240730	171800	427546390	19780	19780	19780	19780	0
116	20240730	171700	427546390	19780	19780	19780	19780	0
117	20240730	171600	427546390	19780	19780	19780	19780	0
118	20240730	171500	427546390	19780	19780	19780	19780	0
119	20240730	171400	427546390	19780	19780	19780	19780	0
120	20240730	171300	427546390	19780	19780	19780	19780	0
121	20240730	171200	427546390	19780	19780	19780	19780	0
122	20240730	171100	427546390	19780	19780	19780	19780	5044
123	20240730	171000	427546390	19780	19780	19780	19780	0
124	20240730	170900	427546390	19780	19780	19780	19780	0
125	20240730	170800	427546390	19780	19780	19780	19780	0
126	20240730	170700	427546390	19780	19780	19780	19780	0
127	20240730	170600	427546390	19780	19780	19780	19780	0
128	20240730	170500	427546390	19780	19780	19780	19780	0
129	20240730	170400	427546390	19780	19780	19780	19780	0
130	20240730	170300	427546390	19780	19780	19780	19780	0
131	20240730	170200	427546390	19780	19780	19780	19780	0
132	20240730	170100	427546390	19780	19780	19780	19780	0
133	20240730	170000	427546390	19780	19780	19780	19780	0
134	20240730	165900	427546390	19780	19780	19780	19780	0
135	20240730	165800	427546390	19780	19780	19780	19780	0
136	20240730	165700	427546390	19780	19780	19780	19780	0
137	20240730	165600	427546390	19780	19780	19780	19780	0
138	20240730	165500	427546390	19780	19780	19780	19780	0
139	20240730	165400	427546390	19780	19780	19780	19780	0
140	20240730	165300	427546390	19780	19780	19780	19780	0
141	20240730	165200	427546390	19780	19780	19780	19780	0
142	20240730	165100	427546390	19780	19780	19780	19780	0
143	20240730	165000	427546390	19780	19780	19780	19780	0
144	20240730	164900	427546390	19780	19780	19780	19780	0
145	20240730	164800	427546390	19780	19780	19780	19780	0
146	20240730	164700	427546390	19780	19780	19780	19780	0
147	20240730	164600	427546390	19780	19780	19780	19780	0
148	20240730	164500	427546390	19780	19780	19780	19780	0
149	20240730	164400	427546390	19780	19780	19780	19780	0
150	20240730	164300	427546390	19780	19780	19780	19780	0
151	20240730	164200	427546390	19780	19780	19780	19780	0
152	20240730	164100	427546390	19780	19780	19780	19780	5044
153	20240730	164000	427546390	19780	19780	19780	19780	0
154	20240730	163900	427546390	19780	19780	19780	19780	0
155	20240730	163800	427546390	19780	19780	19780	19780	0
156	20240730	163700	427546390	19780	19780	19780	19780	0
157	20240730	163600	427546390	19780	19780	19780	19780	0
158	20240730	163500	427546390	19780	19780	19780	19780	0
159	20240730	163400	427546390	19780	19780	19780	19780	0
160	20240730	163300	427546390	19780	19780	19780	19780	0
161	20240730	163200	427546390	19780	19780	19780	19780	0
162	20240730	163100	427546390	19780	19780	19780	19780	0
163	20240730	163000	427546390	19780	19780	19780	19780	0
164	20240730	162900	427546390	19780	19780	19780	19780	0
165	20240730	162800	427546390	19780	19780	19780	19780	0
166	20240730	162700	427546390	19780	19780	19780	19780	0
167	20240730	162600	427546390	19780	19780	19780	19780	0
168	20240730	162500	427546390	19780	19780	19780	19780	0
169	20240730	162400	427546390	19780	19780	19780	19780	0
170	20240730	162300	427546390	19780	19780	19780	19780	0
171	20240730	162200	427546390	19780	19780	19780	19780	0
172	20240730	162100	427546390	19780	19780	19780	19780	0
173	20240730	162000	427546390	19780	19780	19780	19780	0
174	20240730	161900	427546390	19780	19780	19780	19780	0
175	20240730	161800	427546390	19780	19780	19780	19780	0
176	20240730	161700	427546390	19780	19780	19780	19780	0
177	20240730	161600	427546390	19780	19780	19780	19780	0
178	20240730	161500	427546390	19780	19780	19780	19780	0
179	20240730	161400	427546390	19780	19780	19780	19780	0
180	20240730	161300	427546390	19780	19780	19780	19780	0
181	20240730	161200	427546390	19780	19780	19780	19780	0
182	20240730	161100	427546390	19780	19780	19780	19780	5044
183	20240730	161000	427546390	19780	19780	19780	19780	0
184	20240730	160900	427546390	19780	19780	19780	19780	0
185	20240730	160800	427546390	19780	19780	19780	19780	0
186	20240730	160700	427546390	19780	19780	19780	19780	0
187	20240730	160600	427546390	19780	19780	19780	19780	0
188	20240730	160500	427546390	19780	19780	19780	19780	0
189	20240730	160400	427546390	19780	19780	19780	19780	0
190	20240730	160300	427546390	19780	19780	19780	19780	0
191	20240730	160200	427546390	19780	19780	19780	19780	0
192	20240730	160100	427546390	19780	19780	19780	19780	0
193	20240730	160000	427546390	19780	19780	19780	19780	0
194	20240730	155900	427546390	19780	19780	19780	19780	0
195	20240730	155800	427546390	19780	19780	19780	19780	0
196	20240730	155700	427546390	19780	19780	19780	19780	0
197	20240730	155600	427546390	19780	19780	19780	19780	0
198	20240730	155500	427546390	19780	19780	19780	19780	0
199	20240730	155400	427546390	19780	19780	19780	19780	0
200	20240730	155300	427546390	19780	19780	19780	19780	0
201	20240730	155200	427546390	19780	19780	19780	19780	0
202	20240730	155100	427546390	19780	19780	19780	19780	0
203	20240730	155000	427546390	19780	19780	19780	19780	0
204	20240730	154900	427546390	19780	19780	19780	19780	0
205	20240730	154800	427546390	19780	19780	19780	19780	0
206	20240730	154700	427546390	19780	19780	19780	19780	0
207	20240730	154600	427546390	19780	19780	19780	19780	0
208	20240730	154500	427546390	19780	19780	19780	19780	0
209	20240730	154400	427546390	19780	19780	19780	19780	0
210	20240730	154300	427546390	19780	19780	19780	19780	0
211	20240730	154200	427546390	19780	19780	19780	19780	0
212	20240730	154100	427546390	19780	19780	19780	19780	5044
213	20240730	154000	427546390	19780	19780	19780	19780	0
214	20240730	153900	427546390	19780	19780	19780	19780	0
215	20240730	153800	427546390	19780	19780	19780	19780	0
216	20240730	153700	427546390	19780	19780	19780	19780	0
217	20240730	153600	427546390	19780	19780	19780	19780	0
218	20240730	153500	427546390	19780	19780	19780	19780	0
219	20240730	153400	427546390	19780	19780	19780	19780	0
220	20240730	153300	427546390	19780	19780	19780	19780	0
221	20240730	153200	427546390	19780	19780	19780	19780	0
222	20240730	153100	427546390	19780	19780	19780	19780	0
223	20240730	153000	427546390	19780	19780	19780	19780	5044
224	20240730	152900	327776070	19830	19830	19830	19830	0
225	20240730	152800	327776070	19830	19830	19830	19830	0
226	20240730	152700	327776070	19830	19830	19830	19830	0
227	20240730	152600	327776070	19830	19830	19830	19830	0
228	20240730	152500	327776070	19830	19830	19830	19830	0
229	20240730	152400	327776070	19830	19830	19830	19830	0
230	20240730	152300	327776070	19830	19830	19830	19830	0
231	20240730	152200	327776070	19830	19830	19830	19830	0
232	20240730	152100	327776070	19830	19830	19830	19830	0
233	20240730	152000	327776070	19830	19830	19830	19830	0
234	20240730	151900	327776070	19830	19790	19830	19780	46
235	20240730	151800	326865140	19800	19780	19800	19780	112
236	20240730	151700	324647600	19780	19790	19790	19780	1277
237	20240730	151600	299381820	19800	19800	19800	19800	2
238	20240730	151500	299342220	19790	19800	19810	19790	9
239	20240730	151400	299164040	19800	19800	19800	19800	0
240	20240730	151300	299164040	19800	19800	19800	19800	0
241	20240730	151200	299164040	19800	19800	19800	19800	0
242	20240730	151100	299164040	19800	19800	19800	19800	2
243	20240730	151000	299124440	19800	19800	19800	19800	2
244	20240730	150900	299084840	19800	19800	19800	19800	11
245	20240730	150800	298867040	19810	19810	19810	19810	0
246	20240730	150700	298867040	19810	19810	19810	19810	1
247	20240730	150600	298847230	19810	19810	19810	19810	1
248	20240730	150500	298827420	19810	19810	19810	19810	0
249	20240730	150400	298827420	19810	19810	19810	19810	0
250	20240730	150300	298827420	19810	19810	19810	19810	192
251	20240730	150200	295023900	19810	19830	19830	19810	260
252	20240730	150100	289873230	19850	19850	19850	19850	0
253	20240730	150000	289873230	19850	19850	19850	19850	0
254	20240730	145900	289873230	19850	19820	19850	19820	105
255	20240730	145800	287789950	19830	19830	19830	19830	0
256	20240730	145700	287789950	19830	19830	19830	19830	0
257	20240730	145600	287789950	19830	19830	19830	19830	0
258	20240730	145500	287789950	19830	19830	19830	19830	3
259	20240730	145400	287730460	19830	19830	19830	19830	40
260	20240730	145300	286937260	19830	19830	19830	19830	0
261	20240730	145200	286937260	19830	19830	19830	19830	0
262	20240730	145100	286937260	19830	19830	19830	19830	0
263	20240730	145000	286937260	19830	19830	19830	19830	0
264	20240730	144900	286937260	19830	19830	19830	19830	0
265	20240730	144800	286937260	19830	19830	19830	19830	1
266	20240730	144700	286917430	19830	19830	19830	19830	0
267	20240730	144600	286917430	19830	19830	19830	19830	0
268	20240730	144500	286917430	19830	19830	19830	19830	0
269	20240730	144400	286917430	19830	19830	19830	19830	0
270	20240730	144300	286917430	19830	19830	19830	19830	0
271	20240730	144200	286917430	19830	19830	19830	19830	0
272	20240730	144100	286917430	19830	19830	19830	19830	0
273	20240730	144000	286917430	19830	19830	19830	19830	15
274	20240730	143900	286619980	19840	19840	19840	19840	2
275	20240730	143800	286580300	19840	19840	19840	19840	0
276	20240730	143700	286580300	19840	19840	19840	19840	1
277	20240730	143600	286560460	19840	19840	19840	19840	0
278	20240730	143500	286560460	19840	19840	19840	19840	0
279	20240730	143400	286560460	19840	19840	19840	19840	0
280	20240730	143300	286560460	19840	19820	19840	19820	19
281	20240730	143200	286183860	19810	19810	19810	19810	0
282	20240730	143100	286183860	19810	19810	19810	19810	0
283	20240730	143000	286183860	19810	19840	19840	19810	21
284	20240730	142900	285767530	19840	19840	19840	19840	0
285	20240730	142800	285767530	19840	19840	19840	19840	0
286	20240730	142700	285767530	19840	19840	19840	19840	0
287	20240730	142600	285767530	19840	19840	19840	19840	0
288	20240730	142500	285767530	19840	19840	19840	19840	0
289	20240730	142400	285767530	19840	19840	19840	19840	0
290	20240730	142300	285767530	19840	19840	19840	19840	0
291	20240730	142200	285767530	19840	19840	19840	19840	0
292	20240730	142100	285767530	19840	19840	19840	19840	0
293	20240730	142000	285767530	19840	19840	19840	19840	10
294	20240730	141900	285569130	19850	19850	19850	19850	2
295	20240730	141800	285529430	19850	19850	19850	19850	0
296	20240730	141700	285529430	19850	19850	19850	19850	0
297	20240730	141600	285529430	19850	19850	19850	19850	0
298	20240730	141500	285529430	19850	19850	19850	19850	6
299	20240730	141400	285410330	19850	19850	19850	19850	4
300	20240730	141300	285330930	19850	19850	19850	19850	0
301	20240730	141200	285330930	19850	19850	19850	19850	5
302	20240730	141100	285231680	19850	19850	19850	19850	10
303	20240730	141000	285033180	19860	19860	19860	19860	0
304	20240730	140900	285033180	19860	19860	19860	19860	2
305	20240730	140800	284993460	19860	19860	19860	19860	0
306	20240730	140700	284993460	19860	19860	19860	19860	0
307	20240730	140600	284993460	19860	19860	19860	19860	0
308	20240730	140500	284993460	19860	19860	19860	19860	0
309	20240730	140400	284993460	19860	19850	19860	19850	7
310	20240730	140300	284854500	19850	19850	19850	19850	20
311	20240730	140200	284457500	19850	19850	19850	19850	0
312	20240730	140100	284457500	19850	19850	19850	19850	0
313	20240730	140000	284457500	19850	19850	19850	19850	0
314	20240730	135900	284457500	19850	19850	19850	19850	2
315	20240730	135800	284417800	19860	19860	19860	19860	0
316	20240730	135700	284417800	19860	19860	19860	19860	0
317	20240730	135600	284417800	19860	19860	19860	19860	0
318	20240730	135500	284417800	19860	19860	19860	19860	0
319	20240730	135400	284417800	19860	19860	19860	19860	0
320	20240730	135300	284417800	19860	19860	19860	19860	1
321	20240730	135200	284397940	19860	19860	19860	19860	0
322	20240730	135100	284397940	19860	19820	19870	19820	282
323	20240730	135000	278803930	19800	19800	19800	19800	0
324	20240730	134900	278803930	19800	19800	19800	19800	0
325	20240730	134800	278803930	19800	19800	19800	19800	0
326	20240730	134700	278803930	19800	19800	19800	19800	0
327	20240730	134600	278803930	19800	19800	19800	19800	0
328	20240730	134500	278803930	19800	19800	19800	19800	0
329	20240730	134400	278803930	19800	19800	19800	19800	0
330	20240730	134300	278803930	19800	19820	19820	19800	3
331	20240730	134200	278744510	19800	19800	19800	19800	122
332	20240730	134100	276328910	19820	19820	19820	19820	2
333	20240730	134000	276289270	19800	19800	19800	19800	0
334	20240730	133900	276289270	19800	19800	19800	19800	1
335	20240730	133800	276269470	19820	19820	19820	19820	0
336	20240730	133700	276269470	19820	19820	19820	19820	0
337	20240730	133600	276269470	19820	19820	19820	19820	0
338	20240730	133500	276269470	19820	19820	19820	19820	0
339	20240730	133400	276269470	19820	19820	19820	19820	0
340	20240730	133300	276269470	19820	19820	19820	19820	0
341	20240730	133200	276269470	19820	19820	19820	19820	0
342	20240730	133100	276269470	19820	19820	19820	19820	0
343	20240730	133000	276269470	19820	19820	19820	19820	0
344	20240730	132900	276269470	19820	19820	19820	19820	5
345	20240730	132800	276170370	19800	19800	19800	19800	100
346	20240730	132700	274190370	19810	19810	19810	19810	0
347	20240730	132600	274190370	19810	19810	19810	19810	2
348	20240730	132500	274150750	19820	19820	19820	19820	0
349	20240730	132400	274150750	19820	19820	19820	19820	0
350	20240730	132300	274150750	19820	19820	19820	19820	2
351	20240730	132200	274111110	19830	19830	19830	19830	1
352	20240730	132100	274091280	19840	19840	19840	19840	0
353	20240730	132000	274091280	19840	19840	19840	19840	1
354	20240730	131900	274071440	19840	19820	19840	19820	4
355	20240730	131800	273992110	19810	19810	19810	19810	1
356	20240730	131700	273972300	19830	19810	19830	19810	3
357	20240730	131600	273912840	19830	19800	19830	19800	313
358	20240730	131500	267715410	19780	19780	19780	19780	2
359	20240730	131400	267675850	19800	19800	19800	19800	0
360	20240730	131300	267675850	19800	19800	19800	19800	0
361	20240730	131200	267675850	19800	19800	19800	19800	0
362	20240730	131100	267675850	19800	19800	19800	19800	0
363	20240730	131000	267675850	19800	19800	19800	19800	0
364	20240730	130900	267675850	19800	19800	19800	19800	2
365	20240730	130800	267636250	19800	19800	19800	19800	0
366	20240730	130700	267636250	19800	19790	19800	19790	100
367	20240730	130600	265657220	19770	19770	19770	19770	0
368	20240730	130500	265657220	19770	19770	19770	19770	0
369	20240730	130400	265657220	19770	19770	19770	19770	0
370	20240730	130300	265657220	19770	19770	19770	19770	4
371	20240730	130200	265578140	19770	19770	19770	19770	54
372	20240730	130100	264510560	19770	19790	19790	19770	649
373	20240730	130000	251679190	19790	19790	19790	19790	1
374	20240730	125900	251659400	19790	19790	19790	19790	0
375	20240730	125800	251659400	19790	19820	19820	19790	69
376	20240730	125700	250293710	19830	19830	19830	19830	1
377	20240730	125600	250273880	19840	19840	19840	19840	0
378	20240730	125500	250273880	19840	19840	19840	19840	0
379	20240730	125400	250273880	19840	19840	19840	19840	0
380	20240730	125300	250273880	19840	19840	19840	19840	0
381	20240730	125200	250273880	19840	19840	19840	19840	6
382	20240730	125100	250154840	19840	19840	19840	19840	0
383	20240730	125000	250154840	19840	19840	19840	19840	5
384	20240730	124900	250055640	19840	19840	19840	19840	0
385	20240730	124800	250055640	19840	19830	19840	19830	3
386	20240730	124700	249996130	19840	19840	19840	19840	0
387	20240730	124600	249996130	19840	19840	19840	19840	0
388	20240730	124500	249996130	19840	19840	19840	19840	0
389	20240730	124400	249996130	19840	19840	19840	19840	0
390	20240730	124300	249996130	19840	19840	19840	19840	0
391	20240730	124200	249996130	19840	19840	19840	19840	0
392	20240730	124100	249996130	19840	19840	19840	19840	0
393	20240730	124000	249996130	19840	19840	19840	19840	0
394	20240730	123900	249996130	19840	19830	19840	19830	4
395	20240730	123800	249916800	19830	19830	19830	19830	0
396	20240730	123700	249916800	19830	19830	19830	19830	0
397	20240730	123600	249916800	19830	19830	19830	19830	0
398	20240730	123500	249916800	19830	19830	19830	19830	0
399	20240730	123400	249916800	19830	19830	19830	19830	0
400	20240730	123300	249916800	19830	19830	19830	19830	0
401	20240730	123200	249916800	19830	19830	19830	19830	0
402	20240730	123100	249916800	19830	19830	19830	19830	0
403	20240730	123000	249916800	19830	19850	19850	19830	2
404	20240730	122900	249877120	19850	19840	19850	19840	5
405	20240730	122800	249777890	19840	19840	19840	19840	0
406	20240730	122700	249777890	19840	19840	19840	19840	1
407	20240730	122600	249758050	19850	19850	19850	19850	0
408	20240730	122500	249758050	19850	19850	19850	19850	200
409	20240730	122400	245788050	19850	19820	19850	19820	23
410	20240730	122300	245331560	19800	19800	19810	19800	112
411	20240730	122200	243113710	19800	19800	19800	19800	0
412	20240730	122100	243113710	19800	19800	19800	19800	0
413	20240730	122000	243113710	19800	19800	19800	19800	0
414	20240730	121900	243113710	19800	19800	19800	19800	118
415	20240730	121800	240777310	19800	19780	19800	19780	450
416	20240730	121700	231876290	19770	19790	19790	19770	6
417	20240730	121600	231757600	19800	19800	19800	19800	0
418	20240730	121500	231757600	19800	19800	19800	19800	0
419	20240730	121400	231757600	19800	19800	19830	19800	413
420	20240730	121300	223576120	19780	19780	19780	19780	669
421	20240730	121200	210343300	19770	19770	19770	19770	1
422	20240730	121100	210323530	19770	19770	19770	19770	0
423	20240730	121000	210323530	19770	19770	19770	19770	1
424	20240730	120900	210303760	19770	19810	19810	19770	1019
425	20240730	120800	190126180	19820	19850	19850	19820	944
426	20240730	120700	171403070	19870	19870	19870	19870	0
427	20240730	120600	171403070	19870	19870	19870	19870	0
428	20240730	120500	171403070	19870	19870	19870	19870	0
429	20240730	120400	171403070	19870	19870	19870	19870	0
430	20240730	120300	171403070	19870	19870	19870	19870	0
431	20240730	120200	171403070	19870	19870	19870	19870	0
432	20240730	120100	171403070	19870	19870	19870	19870	3
433	20240730	120000	171343460	19850	19850	19850	19850	1
434	20240730	115900	171323610	19850	19850	19850	19850	0
435	20240730	115800	171323610	19850	19850	19850	19850	0
436	20240730	115700	171323610	19850	19850	19850	19850	0
437	20240730	115600	171323610	19850	19850	19850	19850	0
438	20240730	115500	171323610	19850	19850	19850	19850	1
439	20240730	115400	171303760	19850	19850	19850	19850	0
440	20240730	115300	171303760	19850	19850	19850	19850	1
441	20240730	115200	171283910	19850	19850	19850	19850	93
442	20240730	115100	169437860	19860	19860	19860	19860	0
443	20240730	115000	169437860	19860	19860	19860	19860	0
444	20240730	114900	169437860	19860	19860	19860	19860	2
445	20240730	114800	169398140	19860	19860	19860	19860	5
446	20240730	114700	169298840	19850	19850	19850	19850	0
447	20240730	114600	169298840	19850	19850	19850	19850	0
448	20240730	114500	169298840	19850	19850	19850	19850	0
449	20240730	114400	169298840	19850	19850	19850	19850	0
450	20240730	114300	169298840	19850	19850	19850	19850	0
451	20240730	114200	169298840	19850	19850	19850	19850	0
452	20240730	114100	169298840	19850	19850	19850	19850	0
453	20240730	114000	169298840	19850	19850	19850	19850	0
454	20240730	113900	169298840	19850	19850	19850	19850	0
455	20240730	113800	169298840	19850	19850	19850	19850	0
456	20240730	113700	169298840	19850	19850	19850	19850	373
457	20240730	113600	161894790	19860	19860	19860	19860	0
458	20240730	113500	161894790	19860	19860	19860	19860	440
459	20240730	113400	153156390	19870	19870	19870	19870	4
460	20240730	113300	153076910	19890	19890	19890	19890	0
461	20240730	113200	153076910	19890	19890	19890	19890	0
462	20240730	113100	153076910	19890	19890	19890	19890	0
463	20240730	113000	153076910	19890	19880	19890	19880	12
464	20240730	112900	152838240	19880	19880	19880	19880	0
465	20240730	112800	152838240	19880	19880	19880	19880	0
466	20240730	112700	152838240	19880	19880	19880	19880	0
467	20240730	112600	152838240	19880	19880	19880	19880	2
468	20240730	112500	152798480	19890	19890	19890	19890	0
469	20240730	112400	152798480	19890	19890	19890	19890	3
470	20240730	112300	152738810	19880	19880	19880	19880	0
471	20240730	112200	152738810	19880	19880	19880	19880	0
472	20240730	112100	152738810	19880	19880	19880	19880	0
473	20240730	112000	152738810	19880	19880	19880	19880	1
474	20240730	111900	152718930	19880	19880	19880	19880	0
475	20240730	111800	152718930	19880	19880	19880	19880	0
476	20240730	111700	152718930	19880	19880	19880	19880	0
477	20240730	111600	152718930	19880	19880	19880	19880	0
478	20240730	111500	152718930	19880	19880	19880	19880	0
479	20240730	111400	152718930	19880	19880	19880	19880	0
480	20240730	111300	152718930	19880	19880	19880	19880	0
481	20240730	111200	152718930	19880	19880	19880	19880	0
482	20240730	111100	152718930	19880	19880	19880	19880	0
483	20240730	111000	152718930	19880	19880	19880	19880	1
484	20240730	110900	152699050	19890	19900	19900	19890	6
485	20240730	110800	152579680	19910	19910	19910	19910	0
486	20240730	110700	152579680	19910	19890	19910	19890	2
487	20240730	110600	152539880	19920	19920	19920	19920	0
488	20240730	110500	152539880	19920	19890	19920	19890	2
489	20240730	110400	152500070	19870	19870	19870	19870	1
490	20240730	110300	152480200	19900	19900	19900	19900	0
491	20240730	110200	152480200	19900	19900	19900	19890	3
492	20240730	110100	152420510	19900	19890	19900	19890	5
493	20240730	110000	152321030	19900	19900	19900	19900	0
494	20240730	105900	152321030	19900	19890	19900	19890	3
495	20240730	105800	152261340	19900	19890	19900	19890	3
496	20240730	105700	152201650	19870	19870	19870	19870	0
497	20240730	105600	152201650	19870	19870	19870	19870	0
498	20240730	105500	152201650	19870	19870	19870	19870	1
499	20240730	105400	152181780	19900	19900	19900	19900	0
500	20240730	105300	152181780	19900	19890	19900	19890	7
501	20240730	105200	152042540	19880	19880	19880	19880	0
502	20240730	105100	152042540	19880	19880	19880	19880	0
503	20240730	105000	152042540	19880	19880	19880	19880	404
504	20240730	104900	144011020	19890	19890	19890	19890	4
505	20240730	104800	143931460	19900	19900	19900	19900	0
506	20240730	104700	143931460	19900	19900	19900	19900	0
507	20240730	104600	143931460	19900	19900	19900	19900	0
508	20240730	104500	143931460	19900	19900	19900	19900	3
509	20240730	104400	143871760	19900	19900	19900	19900	1
510	20240730	104300	143851860	19920	19910	19920	19910	2
511	20240730	104200	143812030	19910	19910	19910	19910	2
512	20240730	104100	143772210	19880	19880	19880	19880	0
513	20240730	104000	143772210	19880	19880	19880	19880	0
514	20240730	103900	143772210	19880	19880	19880	19880	0
515	20240730	103800	143772210	19880	19880	19880	19880	100
516	20240730	103700	141784210	19880	19880	19880	19880	0
517	20240730	103600	141784210	19880	19880	19880	19880	1
518	20240730	103500	141764330	19900	19900	19900	19900	0
519	20240730	103400	141764330	19900	19900	19900	19900	0
520	20240730	103300	141764330	19900	19900	19900	19900	0
521	20240730	103200	141764330	19900	19900	19900	19900	1
522	20240730	103100	141744430	19910	19910	19910	19910	0
523	20240730	103000	141744430	19910	19910	19910	19910	0
524	20240730	102900	141744430	19910	19910	19910	19910	2
525	20240730	102800	141704610	19910	19910	19910	19910	0
526	20240730	102700	141704610	19910	19910	19910	19910	0
527	20240730	102600	141704610	19910	19910	19910	19910	0
528	20240730	102500	141704610	19910	19910	19910	19910	0
529	20240730	102400	141704610	19910	19900	19910	19900	4
530	20240730	102300	141624980	19900	19900	19900	19900	0
531	20240730	102200	141624980	19900	19900	19900	19900	1
532	20240730	102100	141605080	19910	19910	19910	19910	0
533	20240730	102000	141605080	19910	19910	19910	19890	4
534	20240730	101900	141525470	19900	19890	19900	19890	39
535	20240730	101800	140749550	19870	19870	19870	19870	0
536	20240730	101700	140749550	19870	19870	19870	19870	0
537	20240730	101600	140749550	19870	19870	19870	19870	0
538	20240730	101500	140749550	19870	19870	19870	19870	2
539	20240730	101400	140709810	19860	19860	19860	19860	22
540	20240730	101300	140272890	19860	19860	19860	19860	0
541	20240730	101200	140272890	19860	19860	19880	19860	4
542	20240730	101100	140193410	19880	19880	19880	19880	0
543	20240730	101000	140193410	19880	19880	19880	19880	0
544	20240730	100900	140193410	19880	19870	19880	19870	2
545	20240730	100800	140153660	19870	19870	19870	19870	1
546	20240730	100700	140133790	19880	19880	19880	19880	0
547	20240730	100600	140133790	19880	19880	19880	19880	2
548	20240730	100500	140094030	19880	19880	19880	19880	0
549	20240730	100400	140094030	19880	19880	19880	19880	0
550	20240730	100300	140094030	19880	19880	19880	19880	4
551	20240730	100200	140014510	19880	19850	19880	19850	15
552	20240730	100100	139716560	19840	19840	19840	19840	0
553	20240730	100000	139716560	19840	19860	19860	19840	2
554	20240730	095900	139676860	19860	19850	19860	19850	2
555	20240730	095800	139637150	19860	19860	19860	19860	0
556	20240730	095700	139637150	19860	19850	19860	19850	2
557	20240730	095600	139597440	19860	19840	19860	19840	2
558	20240730	095500	139557740	19850	19850	19850	19850	0
559	20240730	095400	139557740	19850	19850	19850	19850	0
560	20240730	095300	139557740	19850	19850	19850	19850	1
561	20240730	095200	139537890	19850	19850	19850	19850	0
562	20240730	095100	139537890	19850	19820	19850	19820	44
563	20240730	095000	138665480	19820	19830	19830	19820	2
564	20240730	094900	138625830	19820	19820	19820	19820	14
565	20240730	094800	138348350	19820	19820	19820	19820	71
566	20240730	094700	136941130	19830	19840	19840	19830	179
567	20240730	094600	133391550	19840	19840	19840	19840	7
568	20240730	094500	133252670	19840	19850	19850	19840	14
569	20240730	094400	132974870	19850	19850	19870	19840	605
570	20240730	094300	120962050	19820	19800	19820	19800	331
571	20240730	094200	114403750	19820	19820	19820	19820	1
572	20240730	094100	114383930	19740	19760	19790	19740	726
573	20240730	094000	100033530	19770	19860	19860	19750	1672
574	20240730	093900	66861080	19890	19890	19890	19890	1
575	20240730	093800	66841190	19890	19890	19890	19890	33
576	20240730	093700	66184820	19870	19890	19890	19870	452
577	20240730	093600	57196600	19900	19900	19900	19900	0
578	20240730	093500	57196600	19900	19900	19900	19900	0
579	20240730	093400	57196600	19900	19900	19900	19900	0
580	20240730	093300	57196600	19900	19900	19900	19900	201
581	20240730	093200	53196700	19930	19870	19930	19870	221
582	20240730	093100	48805290	19880	19910	19930	19880	210
583	20240730	093000	44622210	19900	19890	19900	19890	9
584	20240730	092900	44443150	19890	19870	19890	19870	6
585	20240730	092800	44323870	19850	19870	19880	19850	139
586	20240730	092700	41562570	19860	19860	19860	19860	75
587	20240730	092600	40073070	19860	19970	19970	19860	465
588	20240730	092500	30820500	19940	19940	19950	19940	202
589	20240730	092400	26792540	20050	20050	20050	20050	0
590	20240730	092300	26792540	20050	20050	20050	20050	0
591	20240730	092200	26792540	20050	20050	20050	20050	0
592	20240730	092100	26792540	20050	20050	20050	20050	0
593	20240730	092000	26792540	20050	20050	20050	20050	1
594	20240730	091900	26772490	19900	19900	19900	19900	0
595	20240730	091800	26772490	19900	19900	19900	19900	0
596	20240730	091700	26772490	19900	19900	19900	19900	1
597	20240730	091600	26752590	19890	19880	19890	19880	201
598	20240730	091500	22756700	19850	19850	19850	19850	245
599	20240730	091400	17893450	19850	19850	19850	19850	2
600	20240730	091300	17853750	19890	19880	19890	19860	18
601	20240730	091200	17495790	19860	19890	19890	19850	230
602	20240730	091100	12927330	19890	19910	19910	19890	240
603	20240730	091000	8153370	19890	19940	19940	19890	227
604	20240730	090900	3627090	19940	19920	19960	19920	32
605	20240730	090800	2988740	19990	20050	20050	19990	48
606	20240730	090700	2028550	20000	20000	20000	20000	0
607	20240730	090600	2028550	20000	20000	20000	20000	2
608	20240730	090500	1988550	20000	20050	20050	20000	12
609	20240730	090400	1748000	20000	20000	20000	20000	0
610	20240730	090300	1748000	20000	20000	20000	20000	0
611	20240730	090200	1748000	20000	20000	20000	20000	0
612	20240730	090100	1748000	20000	20000	20000	20000	0
613	20240730	090000	1748000	20000	20200	20200	20000	87