KissMeData/036800/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191800	412998230	19930	19930	19930	19930	133
3	20240729	191700	412998230	19930	19930	19930	19930	0
4	20240729	191600	412998230	19930	19930	19930	19930	0
5	20240729	191500	412998230	19930	19930	19930	19930	0
6	20240729	191400	412998230	19930	19930	19930	19930	0
7	20240729	191300	412998230	19930	19930	19930	19930	0
8	20240729	191200	412998230	19930	19930	19930	19930	0
9	20240729	191100	412998230	19930	19930	19930	19930	0
10	20240729	191000	412998230	19930	19930	19930	19930	0
11	20240729	190900	412998230	19930	19930	19930	19930	0
12	20240729	190800	412998230	19930	19930	19930	19930	0
13	20240729	190700	412998230	19930	19930	19930	19930	0
14	20240729	190600	412998230	19930	19930	19930	19930	0
15	20240729	190500	412998230	19930	19930	19930	19930	0
16	20240729	190400	412998230	19930	19930	19930	19930	0
17	20240729	190300	412998230	19930	19930	19930	19930	0
18	20240729	190200	412998230	19930	19930	19930	19930	0
19	20240729	190100	412998230	19930	19930	19930	19930	0
20	20240729	190000	412998230	19930	19930	19930	19930	0
21	20240729	185900	412998230	19930	19930	19930	19930	0
22	20240729	185800	412998230	19930	19930	19930	19930	0
23	20240729	185700	412998230	19930	19930	19930	19930	0
24	20240729	185600	412998230	19930	19930	19930	19930	0
25	20240729	185500	412998230	19930	19930	19930	19930	0
26	20240729	185400	412998230	19930	19930	19930	19930	0
27	20240729	185300	412998230	19930	19930	19930	19930	0
28	20240729	185200	412998230	19930	19930	19930	19930	0
29	20240729	185100	412998230	19930	19930	19930	19930	0
30	20240729	185000	412998230	19930	19930	19930	19930	0
31	20240729	184900	412998230	19930	19930	19930	19930	0
32	20240729	184800	412998230	19930	19930	19930	19930	133
33	20240729	184700	412998230	19930	19930	19930	19930	0
34	20240729	184600	412998230	19930	19930	19930	19930	0
35	20240729	184500	412998230	19930	19930	19930	19930	0
36	20240729	184400	412998230	19930	19930	19930	19930	0
37	20240729	184300	412998230	19930	19930	19930	19930	0
38	20240729	184200	412998230	19930	19930	19930	19930	0
39	20240729	184100	412998230	19930	19930	19930	19930	0
40	20240729	184000	412998230	19930	19930	19930	19930	0
41	20240729	183900	412998230	19930	19930	19930	19930	0
42	20240729	183800	412998230	19930	19930	19930	19930	0
43	20240729	183700	412998230	19930	19930	19930	19930	0
44	20240729	183600	412998230	19930	19930	19930	19930	0
45	20240729	183500	412998230	19930	19930	19930	19930	0
46	20240729	183400	412998230	19930	19930	19930	19930	0
47	20240729	183300	412998230	19930	19930	19930	19930	0
48	20240729	183200	412998230	19930	19930	19930	19930	0
49	20240729	183100	412998230	19930	19930	19930	19930	0
50	20240729	183000	412998230	19930	19930	19930	19930	0
51	20240729	182900	412998230	19930	19930	19930	19930	0
52	20240729	182800	412998230	19930	19930	19930	19930	0
53	20240729	182700	412998230	19930	19930	19930	19930	0
54	20240729	182600	412998230	19930	19930	19930	19930	0
55	20240729	182500	412998230	19930	19930	19930	19930	0
56	20240729	182400	412998230	19930	19930	19930	19930	0
57	20240729	182300	412998230	19930	19930	19930	19930	0
58	20240729	182200	412998230	19930	19930	19930	19930	0
59	20240729	182100	412998230	19930	19930	19930	19930	0
60	20240729	182000	412998230	19930	19930	19930	19930	0
61	20240729	181900	412998230	19930	19930	19930	19930	0
62	20240729	181800	412998230	19930	19930	19930	19930	133
63	20240729	181700	412998230	19930	19930	19930	19930	0
64	20240729	181600	412998230	19930	19930	19930	19930	0
65	20240729	181500	412998230	19930	19930	19930	19930	0
66	20240729	181400	412998230	19930	19930	19930	19930	0
67	20240729	181300	412998230	19930	19930	19930	19930	0
68	20240729	181200	412998230	19930	19930	19930	19930	0
69	20240729	181100	412998230	19930	19930	19930	19930	0
70	20240729	181000	412998230	19930	19930	19930	19930	0
71	20240729	180900	412998230	19930	19930	19930	19930	0
72	20240729	180800	412998230	19930	19930	19930	19930	0
73	20240729	180700	412998230	19930	19930	19930	19930	0
74	20240729	180600	412998230	19930	19930	19930	19930	0
75	20240729	180500	412998230	19930	19930	19930	19930	0
76	20240729	180400	412998230	19930	19930	19930	19930	0
77	20240729	180300	412998230	19930	19930	19930	19930	0
78	20240729	180200	412998230	19930	19930	19930	19930	0
79	20240729	180100	412998230	19930	19930	19930	19930	0
80	20240729	180000	412998230	19930	19930	19930	19930	0
81	20240729	175900	412998230	19930	19930	19930	19930	0
82	20240729	175800	412998230	19930	19930	19930	19930	0
83	20240729	175700	412998230	19930	19930	19930	19930	0
84	20240729	175600	412998230	19930	19930	19930	19930	0
85	20240729	175500	412998230	19930	19930	19930	19930	0
86	20240729	175400	412998230	19930	19930	19930	19930	0
87	20240729	175300	412998230	19930	19930	19930	19930	0
88	20240729	175200	412998230	19930	19930	19930	19930	0
89	20240729	175100	412998230	19930	19930	19930	19930	0
90	20240729	175000	412998230	19930	19930	19930	19930	0
91	20240729	174900	412998230	19930	19930	19930	19930	0
92	20240729	174800	412998230	19930	19930	19930	19930	133
93	20240729	174700	412998230	19930	19930	19930	19930	0
94	20240729	174600	412998230	19930	19930	19930	19930	0
95	20240729	174500	412998230	19930	19930	19930	19930	0
96	20240729	174400	412998230	19930	19930	19930	19930	0
97	20240729	174300	412998230	19930	19930	19930	19930	0
98	20240729	174200	412998230	19930	19930	19930	19930	0
99	20240729	174100	412998230	19930	19930	19930	19930	0
100	20240729	174000	412998230	19930	19930	19930	19930	0
101	20240729	173900	412998230	19930	19930	19930	19930	0
102	20240729	173800	412998230	19930	19930	19930	19930	0
103	20240729	173700	412998230	19930	19930	19930	19930	0
104	20240729	173600	412998230	19930	19930	19930	19930	0
105	20240729	173500	412998230	19930	19930	19930	19930	0
106	20240729	173400	412998230	19930	19930	19930	19930	0
107	20240729	173300	412998230	19930	19930	19930	19930	0
108	20240729	173200	412998230	19930	19930	19930	19930	0
109	20240729	173100	412998230	19930	19930	19930	19930	0
110	20240729	173000	412998230	19930	19930	19930	19930	0
111	20240729	172900	412998230	19930	19930	19930	19930	0
112	20240729	172800	412998230	19930	19930	19930	19930	0
113	20240729	172700	412998230	19930	19930	19930	19930	0
114	20240729	172600	412998230	19930	19930	19930	19930	0
115	20240729	172500	412998230	19930	19930	19930	19930	0
116	20240729	172400	412998230	19930	19930	19930	19930	0
117	20240729	172300	412998230	19930	19930	19930	19930	0
118	20240729	172200	412998230	19930	19930	19930	19930	0
119	20240729	172100	412998230	19930	19930	19930	19930	0
120	20240729	172000	412998230	19930	19930	19930	19930	0
121	20240729	171900	412998230	19930	19930	19930	19930	0
122	20240729	171800	412998230	19930	19930	19930	19930	133
123	20240729	171700	412998230	19930	19930	19930	19930	0
124	20240729	171600	412998230	19930	19930	19930	19930	0
125	20240729	171500	412998230	19930	19930	19930	19930	0
126	20240729	171400	412998230	19930	19930	19930	19930	0
127	20240729	171300	412998230	19930	19930	19930	19930	0
128	20240729	171200	412998230	19930	19930	19930	19930	0
129	20240729	171100	412998230	19930	19930	19930	19930	0
130	20240729	171000	412998230	19930	19930	19930	19930	0
131	20240729	170900	412998230	19930	19930	19930	19930	0
132	20240729	170800	412998230	19930	19930	19930	19930	0
133	20240729	170700	412998230	19930	19930	19930	19930	0
134	20240729	170600	412998230	19930	19930	19930	19930	0
135	20240729	170500	412998230	19930	19930	19930	19930	0
136	20240729	170400	412998230	19930	19930	19930	19930	0
137	20240729	170300	412998230	19930	19930	19930	19930	0
138	20240729	170200	412998230	19930	19930	19930	19930	0
139	20240729	170100	412998230	19930	19930	19930	19930	0
140	20240729	170000	412998230	19930	19930	19930	19930	0
141	20240729	165900	412998230	19930	19930	19930	19930	0
142	20240729	165800	412998230	19930	19930	19930	19930	0
143	20240729	165700	412998230	19930	19930	19930	19930	0
144	20240729	165600	412998230	19930	19930	19930	19930	0
145	20240729	165500	412998230	19930	19930	19930	19930	0
146	20240729	165400	412998230	19930	19930	19930	19930	0
147	20240729	165300	412998230	19930	19930	19930	19930	0
148	20240729	165200	412998230	19930	19930	19930	19930	0
149	20240729	165100	412998230	19930	19930	19930	19930	0
150	20240729	165000	412998230	19930	19930	19930	19930	0
151	20240729	164900	412998230	19930	19930	19930	19930	0
152	20240729	164800	412998230	19930	19930	19930	19930	133
153	20240729	164700	412998230	19930	19930	19930	19930	0
154	20240729	164600	412998230	19930	19930	19930	19930	0
155	20240729	164500	412998230	19930	19930	19930	19930	0
156	20240729	164400	412998230	19930	19930	19930	19930	0
157	20240729	164300	412998230	19930	19930	19930	19930	0
158	20240729	164200	412998230	19930	19930	19930	19930	0
159	20240729	164100	412998230	19930	19930	19930	19930	0
160	20240729	164000	412998230	19930	19930	19930	19930	0
161	20240729	163900	412998230	19930	19930	19930	19930	0
162	20240729	163800	412998230	19930	19930	19930	19930	0
163	20240729	163700	412998230	19930	19930	19930	19930	0
164	20240729	163600	412998230	19930	19930	19930	19930	0
165	20240729	163500	412998230	19930	19930	19930	19930	0
166	20240729	163400	412998230	19930	19930	19930	19930	0
167	20240729	163300	412998230	19930	19930	19930	19930	0
168	20240729	163200	412998230	19930	19930	19930	19930	0
169	20240729	163100	412998230	19930	19930	19930	19930	0
170	20240729	163000	412998230	19930	19930	19930	19930	0
171	20240729	162900	412998230	19930	19930	19930	19930	0
172	20240729	162800	412998230	19930	19930	19930	19930	0
173	20240729	162700	412998230	19930	19930	19930	19930	0
174	20240729	162600	412998230	19930	19930	19930	19930	0
175	20240729	162500	412998230	19930	19930	19930	19930	0
176	20240729	162400	412998230	19930	19930	19930	19930	0
177	20240729	162300	412998230	19930	19930	19930	19930	0
178	20240729	162200	412998230	19930	19930	19930	19930	0
179	20240729	162100	412998230	19930	19930	19930	19930	0
180	20240729	162000	412998230	19930	19930	19930	19930	0
181	20240729	161900	412998230	19930	19930	19930	19930	0
182	20240729	161800	412998230	19930	19930	19930	19930	133
183	20240729	161700	412998230	19930	19930	19930	19930	0
184	20240729	161600	412998230	19930	19930	19930	19930	0
185	20240729	161500	412998230	19930	19930	19930	19930	0
186	20240729	161400	412998230	19930	19930	19930	19930	0
187	20240729	161300	412998230	19930	19930	19930	19930	0
188	20240729	161200	412998230	19930	19930	19930	19930	0
189	20240729	161100	412998230	19930	19930	19930	19930	0
190	20240729	161000	412998230	19930	19930	19930	19930	0
191	20240729	160900	412998230	19930	19930	19930	19930	0
192	20240729	160800	412998230	19930	19930	19930	19930	0
193	20240729	160700	412998230	19930	19930	19930	19930	0
194	20240729	160600	412998230	19930	19930	19930	19930	0
195	20240729	160500	412998230	19930	19930	19930	19930	0
196	20240729	160400	412998230	19930	19930	19930	19930	0
197	20240729	160300	412998230	19930	19930	19930	19930	0
198	20240729	160200	412998230	19930	19930	19930	19930	0
199	20240729	160100	412998230	19930	19930	19930	19930	0
200	20240729	160000	412998230	19930	19930	19930	19930	0
201	20240729	155900	412998230	19930	19930	19930	19930	0
202	20240729	155800	412998230	19930	19930	19930	19930	0
203	20240729	155700	412998230	19930	19930	19930	19930	0
204	20240729	155600	412998230	19930	19930	19930	19930	0
205	20240729	155500	412998230	19930	19930	19930	19930	0
206	20240729	155400	412998230	19930	19930	19930	19930	0
207	20240729	155300	412998230	19930	19930	19930	19930	0
208	20240729	155200	412998230	19930	19930	19930	19930	0
209	20240729	155100	412998230	19930	19930	19930	19930	0
210	20240729	155000	412998230	19930	19930	19930	19930	0
211	20240729	154900	412998230	19930	19930	19930	19930	0
212	20240729	154800	412998230	19930	19930	19930	19930	133
213	20240729	154700	412998230	19930	19930	19930	19930	0
214	20240729	154600	412998230	19930	19930	19930	19930	0
215	20240729	154500	412998230	19930	19930	19930	19930	0
216	20240729	154400	412998230	19930	19930	19930	19930	0
217	20240729	154300	412998230	19930	19930	19930	19930	0
218	20240729	154200	412998230	19930	19930	19930	19930	0
219	20240729	154100	412998230	19930	19930	19930	19930	0
220	20240729	154000	412998230	19930	19930	19930	19930	0
221	20240729	153900	412998230	19930	19930	19930	19930	0
222	20240729	153800	412998230	19930	19930	19930	19930	0
223	20240729	153700	412998230	19930	19930	19930	19930	0
224	20240729	153600	412998230	19930	19930	19930	19930	0
225	20240729	153500	412998230	19930	19930	19930	19930	0
226	20240729	153400	412998230	19930	19930	19930	19930	0
227	20240729	153300	412998230	19930	19930	19930	19930	0
228	20240729	153200	412998230	19930	19930	19930	19930	0
229	20240729	153100	412998230	19930	19930	19930	19930	0
230	20240729	153000	412998230	19930	19930	19930	19930	133
231	20240729	152900	410347540	19930	19930	19930	19930	0
232	20240729	152800	410347540	19930	19930	19930	19930	0
233	20240729	152700	410347540	19930	19930	19930	19930	0
234	20240729	152600	410347540	19930	19930	19930	19930	0
235	20240729	152500	410347540	19930	19930	19930	19930	0
236	20240729	152400	410347540	19930	19930	19930	19930	0
237	20240729	152300	410347540	19930	19930	19930	19930	0
238	20240729	152200	410347540	19930	19930	19930	19930	0
239	20240729	152100	410347540	19930	19930	19930	19930	0
240	20240729	152000	410347540	19930	19930	19930	19930	0
241	20240729	151900	410347540	19930	19930	19930	19930	1
242	20240729	151800	410327610	19930	19930	19930	19930	0
243	20240729	151700	410327610	19930	19930	19930	19930	0
244	20240729	151600	410327610	19930	19930	19930	19930	0
245	20240729	151500	410327610	19930	19930	19930	19930	2
246	20240729	151400	410287750	19930	19930	19930	19930	0
247	20240729	151300	410287750	19930	19910	19930	19910	24
248	20240729	151200	409809570	19870	19870	19870	19870	0
249	20240729	151100	409809570	19870	19870	19870	19870	0
250	20240729	151000	409809570	19870	19870	19870	19870	1
251	20240729	150900	409789700	19870	19970	19970	19870	627
252	20240729	150800	397309550	19980	20000	20000	19980	95
253	20240729	150700	395411120	19990	19990	19990	19990	0
254	20240729	150600	395411120	19990	19990	19990	19990	0
255	20240729	150500	395411120	19990	19990	19990	19990	0
256	20240729	150400	395411120	19990	19990	19990	19990	0
257	20240729	150300	395411120	19990	19990	19990	19990	0
258	20240729	150200	395411120	19990	19990	19990	19990	0
259	20240729	150100	395411120	19990	19990	19990	19990	0
260	20240729	150000	395411120	19990	19990	19990	19990	0
261	20240729	145900	395411120	19990	19990	19990	19990	0
262	20240729	145800	395411120	19990	19990	19990	19990	0
263	20240729	145700	395411120	19990	19990	19990	19990	0
264	20240729	145600	395411120	19990	19990	19990	19990	0
265	20240729	145500	395411120	19990	19990	19990	19990	0
266	20240729	145400	395411120	19990	19990	19990	19990	0
267	20240729	145300	395411120	19990	19990	19990	19990	0
268	20240729	145200	395411120	19990	19990	19990	19990	0
269	20240729	145100	395411120	19990	19990	19990	19990	0
270	20240729	145000	395411120	19990	19990	19990	19990	0
271	20240729	144900	395411120	19990	19990	19990	19990	0
272	20240729	144800	395411120	19990	19990	19990	19990	0
273	20240729	144700	395411120	19990	19990	19990	19990	0
274	20240729	144600	395411120	19990	19990	19990	19990	0
275	20240729	144500	395411120	19990	19990	19990	19990	160
276	20240729	144400	392212720	20000	20000	20000	20000	0
277	20240729	144300	392212720	20000	20000	20000	20000	0
278	20240729	144200	392212720	20000	20000	20000	20000	0
279	20240729	144100	392212720	20000	20000	20000	20000	0
280	20240729	144000	392212720	20000	20000	20000	20000	0
281	20240729	143900	392212720	20000	20000	20000	20000	0
282	20240729	143800	392212720	20000	20000	20000	20000	0
283	20240729	143700	392212720	20000	20000	20000	20000	0
284	20240729	143600	392212720	20000	20000	20000	20000	6
285	20240729	143500	392092720	19990	19990	19990	19990	0
286	20240729	143400	392092720	19990	19990	19990	19990	0
287	20240729	143300	392092720	19990	19990	19990	19990	0
288	20240729	143200	392092720	19990	19990	19990	19990	0
289	20240729	143100	392092720	19990	19990	19990	19990	0
290	20240729	143000	392092720	19990	19990	19990	19990	0
291	20240729	142900	392092720	19990	19990	19990	19990	0
292	20240729	142800	392092720	19990	19990	19990	19990	16
293	20240729	142700	391772880	19990	19990	19990	19990	0
294	20240729	142600	391772880	19990	19990	19990	19990	110
295	20240729	142500	389573980	19990	19990	19990	19990	0
296	20240729	142400	389573980	19990	19990	19990	19990	30
297	20240729	142300	388974280	20000	20000	20000	20000	150
298	20240729	142200	385974280	20000	20000	20000	20000	0
299	20240729	142100	385974280	20000	20000	20000	20000	0
300	20240729	142000	385974280	20000	20000	20000	20000	50
301	20240729	141900	384974280	20000	20000	20000	20000	0
302	20240729	141800	384974280	20000	20000	20000	20000	0
303	20240729	141700	384974280	20000	20000	20000	20000	50
304	20240729	141600	383974280	20000	20000	20000	20000	0
305	20240729	141500	383974280	20000	20000	20000	20000	0
306	20240729	141400	383974280	20000	20000	20000	20000	50
307	20240729	141300	382974280	20000	20000	20000	20000	100
308	20240729	141200	380974280	20000	20000	20000	20000	0
309	20240729	141100	380974280	20000	20000	20000	20000	51
310	20240729	141000	379954280	20000	20000	20000	20000	0
311	20240729	140900	379954280	20000	20000	20000	20000	0
312	20240729	140800	379954280	20000	20000	20000	20000	50
313	20240729	140700	378954280	20000	20000	20000	20000	0
314	20240729	140600	378954280	20000	20000	20000	20000	0
315	20240729	140500	378954280	20000	20000	20000	20000	50
316	20240729	140400	377954280	20000	20000	20000	20000	0
317	20240729	140300	377954280	20000	20000	20000	20000	0
318	20240729	140200	377954280	20000	20000	20000	20000	50
319	20240729	140100	376954280	20000	20000	20000	20000	0
320	20240729	140000	376954280	20000	20000	20000	20000	0
321	20240729	135900	376954280	20000	20000	20000	20000	50
322	20240729	135800	375954280	20000	20000	20000	20000	0
323	20240729	135700	375954280	20000	20000	20000	20000	0
324	20240729	135600	375954280	20000	20000	20000	20000	100
325	20240729	135500	373954280	20000	20000	20000	20000	0
326	20240729	135400	373954280	20000	20000	20000	20000	0
327	20240729	135300	373954280	20000	20000	20000	20000	50
328	20240729	135200	372954280	20000	20000	20000	20000	1
329	20240729	135100	372934280	20000	20000	20000	20000	0
330	20240729	135000	372934280	20000	20000	20000	20000	50
331	20240729	134900	371934280	20000	20000	20000	20000	0
332	20240729	134800	371934280	20000	20000	20000	20000	0
333	20240729	134700	371934280	20000	20000	20000	20000	1
334	20240729	134600	371914280	19990	19990	19990	19990	0
335	20240729	134500	371914280	19990	19990	19990	19990	8
336	20240729	134400	371754360	20000	20000	20000	20000	50
337	20240729	134300	370754360	20000	20000	20000	20000	0
338	20240729	134200	370754360	20000	20000	20000	20000	0
339	20240729	134100	370754360	20000	20000	20000	20000	50
340	20240729	134000	369754360	20000	20000	20000	20000	114
341	20240729	133900	367474360	20000	20000	20000	20000	0
342	20240729	133800	367474360	20000	20050	20050	20000	13
343	20240729	133700	367213860	20000	20000	20000	20000	0
344	20240729	133600	367213860	20000	20000	20000	20000	0
345	20240729	133500	367213860	20000	20000	20000	20000	10
346	20240729	133400	367013860	20000	20000	20000	20000	0
347	20240729	133300	367013860	20000	20000	20000	20000	0
348	20240729	133200	367013860	20000	20000	20000	20000	53
349	20240729	133100	365953860	20000	20000	20000	20000	8
350	20240729	133000	365793860	20000	20000	20000	20000	10
351	20240729	132900	365593860	20000	20000	20000	20000	52
352	20240729	132800	364553860	20050	20050	20050	20050	0
353	20240729	132700	364553860	20050	20050	20050	20050	0
354	20240729	132600	364553860	20050	20050	20050	20050	50
355	20240729	132500	363551360	20050	20000	20050	20000	27
356	20240729	132400	363011310	20000	20000	20000	20000	50
357	20240729	132300	362011310	20000	20000	20000	20000	50
358	20240729	132200	361011310	20000	20000	20000	20000	0
359	20240729	132100	361011310	20000	20000	20000	20000	0
360	20240729	132000	361011310	20000	20000	20000	20000	50
361	20240729	131900	360011310	20000	20000	20000	20000	0
362	20240729	131800	360011310	20000	20000	20000	20000	0
363	20240729	131700	360011310	20000	20000	20000	20000	50
364	20240729	131600	359011310	20000	20000	20000	20000	18
365	20240729	131500	358651310	20000	20000	20000	20000	59
366	20240729	131400	357471310	20000	20000	20000	20000	0
367	20240729	131300	357471310	20000	20000	20000	20000	0
368	20240729	131200	357471310	20000	20000	20000	20000	0
369	20240729	131100	357471310	20000	20000	20000	20000	111
370	20240729	131000	355251310	20000	20000	20000	20000	10
371	20240729	130900	355051310	20000	20000	20000	20000	0
372	20240729	130800	355051310	20000	20000	20000	20000	50
373	20240729	130700	354051310	20000	20000	20000	20000	0
374	20240729	130600	354051310	20000	20000	20000	20000	0
375	20240729	130500	354051310	20000	20000	20000	20000	50
376	20240729	130400	353051310	20000	20000	20000	20000	0
377	20240729	130300	353051310	20000	20000	20000	20000	0
378	20240729	130200	353051310	20000	20000	20000	20000	76
379	20240729	130100	351531310	20000	20000	20000	20000	0
380	20240729	130000	351531310	20000	20000	20000	20000	0
381	20240729	125900	351531310	20000	20000	20000	20000	50
382	20240729	125800	350531310	20000	20000	20000	20000	0
383	20240729	125700	350531310	20000	20000	20000	20000	0
384	20240729	125600	350531310	20000	20000	20000	20000	50
385	20240729	125500	349531310	20000	20000	20000	20000	5
386	20240729	125400	349431310	20000	20000	20000	20000	0
387	20240729	125300	349431310	20000	20000	20000	20000	50
388	20240729	125200	348431310	20000	20000	20000	20000	5
389	20240729	125100	348331310	20000	20000	20000	20000	48
390	20240729	125000	347371310	20000	20000	20000	20000	29
391	20240729	124900	346791310	20000	20000	20000	20000	0
392	20240729	124800	346791310	20000	20000	20000	20000	0
393	20240729	124700	346791310	20000	20000	20000	20000	10
394	20240729	124600	346591310	20000	20000	20000	20000	50
395	20240729	124500	345591310	20000	20000	20000	20000	0
396	20240729	124400	345591310	20000	20000	20000	20000	0
397	20240729	124300	345591310	20000	20000	20000	20000	100
398	20240729	124200	343591310	20000	20000	20000	20000	0
399	20240729	124100	343591310	20000	20000	20000	20000	56
400	20240729	124000	342471310	20000	20000	20000	20000	44
401	20240729	123900	341591310	20000	20000	20000	20000	0
402	20240729	123800	341591310	20000	20000	20000	20000	200
403	20240729	123700	337591310	20000	20000	20000	20000	38
404	20240729	123600	336831310	19990	19990	19990	19990	0
405	20240729	123500	336831310	19990	19990	19990	19990	0
406	20240729	123400	336831310	19990	19990	19990	19990	0
407	20240729	123300	336831310	19990	19990	19990	19990	0
408	20240729	123200	336831310	19990	19990	19990	19990	0
409	20240729	123100	336831310	19990	19990	19990	19990	0
410	20240729	123000	336831310	19990	19990	19990	19990	0
411	20240729	122900	336831310	19990	19990	19990	19990	0
412	20240729	122800	336831310	19990	19990	19990	19990	0
413	20240729	122700	336831310	19990	19990	19990	19990	0
414	20240729	122600	336831310	19990	19990	19990	19990	0
415	20240729	122500	336831310	19990	19990	19990	19990	0
416	20240729	122400	336831310	19990	19990	19990	19990	0
417	20240729	122300	336831310	19990	19990	19990	19990	9
418	20240729	122200	336651400	20000	20000	20000	20000	50
419	20240729	122100	335651400	20000	20000	20000	20000	0
420	20240729	122000	335651400	20000	20000	20000	20000	0
421	20240729	121900	335651400	20000	20000	20000	20000	50
422	20240729	121800	334651400	20000	20000	20000	20000	92
423	20240729	121700	332811400	20000	20000	20000	20000	234
424	20240729	121600	328131400	20000	20000	20000	20000	0
425	20240729	121500	328131400	20000	20000	20000	20000	0
426	20240729	121400	328131400	20000	20000	20000	20000	0
427	20240729	121300	328131400	20000	20000	20000	20000	0
428	20240729	121200	328131400	20000	20000	20000	20000	0
429	20240729	121100	328131400	20000	20000	20000	20000	0
430	20240729	121000	328131400	20000	20000	20000	20000	0
431	20240729	120900	328131400	20000	20000	20000	20000	0
432	20240729	120800	328131400	20000	20000	20000	20000	0
433	20240729	120700	328131400	20000	20000	20000	20000	4
434	20240729	120600	328051400	20000	20000	20000	20000	0
435	20240729	120500	328051400	20000	19990	20000	19990	60
436	20240729	120400	326851430	20000	19990	20000	19990	364
437	20240729	120300	319571920	19990	19990	19990	19990	1
438	20240729	120200	319551930	19990	19990	19990	19990	232
439	20240729	120100	314914250	19990	19990	19990	19990	0
440	20240729	120000	314914250	19990	19990	19990	19990	0
441	20240729	115900	314914250	19990	19990	19990	19990	0
442	20240729	115800	314914250	19990	19990	19990	19990	0
443	20240729	115700	314914250	19990	19990	19990	19990	80
444	20240729	115600	313315050	19990	19990	19990	19990	0
445	20240729	115500	313315050	19990	19990	19990	19990	1
446	20240729	115400	313295060	19990	19990	19990	19990	0
447	20240729	115300	313295060	19990	19990	19990	19990	0
448	20240729	115200	313295060	19990	19990	19990	19990	0
449	20240729	115100	313295060	19990	19990	19990	19990	0
450	20240729	115000	313295060	19990	19990	19990	19990	0
451	20240729	114900	313295060	19990	19990	19990	19990	0
452	20240729	114800	313295060	19990	19990	19990	19990	0
453	20240729	114700	313295060	19990	19990	19990	19990	0
454	20240729	114600	313295060	19990	19990	19990	19990	0
455	20240729	114500	313295060	19990	19990	19990	19990	0
456	20240729	114400	313295060	19990	19990	19990	19990	0
457	20240729	114300	313295060	19990	19990	19990	19990	70
458	20240729	114200	311895760	19990	19990	19990	19990	0
459	20240729	114100	311895760	19990	19990	19990	19990	0
460	20240729	114000	311895760	19990	19990	19990	19990	50
461	20240729	113900	310896260	19990	19990	19990	19990	0
462	20240729	113800	310896260	19990	19990	19990	19990	0
463	20240729	113700	310896260	19990	19990	19990	19990	80
464	20240729	113600	309297060	20000	20000	20000	20000	0
465	20240729	113500	309297060	20000	20000	20000	20000	0
466	20240729	113400	309297060	20000	20000	20000	20000	50
467	20240729	113300	308297060	20000	20000	20000	20000	0
468	20240729	113200	308297060	20000	20000	20000	20000	0
469	20240729	113100	308297060	20000	20000	20000	20000	474
470	20240729	113000	298817060	20000	20000	20000	20000	0
471	20240729	112900	298817060	20000	20000	20000	20000	0
472	20240729	112800	298817060	20000	20000	20000	20000	0
473	20240729	112700	298817060	20000	20000	20000	20000	0
474	20240729	112600	298817060	20000	20000	20000	20000	0
475	20240729	112500	298817060	20000	20000	20000	20000	0
476	20240729	112400	298817060	20000	20000	20000	20000	0
477	20240729	112300	298817060	20000	20000	20000	20000	0
478	20240729	112200	298817060	20000	20000	20000	20000	0
479	20240729	112100	298817060	20000	20000	20000	20000	0
480	20240729	112000	298817060	20000	20000	20000	20000	0
481	20240729	111900	298817060	20000	20000	20000	20000	0
482	20240729	111800	298817060	20000	20000	20000	20000	0
483	20240729	111700	298817060	20000	20000	20000	20000	0
484	20240729	111600	298817060	20000	20050	20050	20000	181
485	20240729	111500	295189610	20000	20000	20000	20000	0
486	20240729	111400	295189610	20000	20000	20000	20000	0
487	20240729	111300	295189610	20000	20000	20000	20000	0
488	20240729	111200	295189610	20000	20000	20000	20000	0
489	20240729	111100	295189610	20000	20000	20000	20000	0
490	20240729	111000	295189610	20000	20050	20050	20000	53
491	20240729	110900	294127460	20000	20000	20000	20000	0
492	20240729	110800	294127460	20000	20000	20000	20000	0
493	20240729	110700	294127460	20000	20000	20000	20000	0
494	20240729	110600	294127460	20000	20000	20000	20000	0
495	20240729	110500	294127460	20000	20000	20000	20000	0
496	20240729	110400	294127460	20000	20000	20000	20000	0
497	20240729	110300	294127460	20000	20000	20000	20000	1
498	20240729	110200	294107460	20000	20000	20000	20000	0
499	20240729	110100	294107460	20000	20000	20000	20000	0
500	20240729	110000	294107460	20000	20000	20000	20000	42
501	20240729	105900	293267460	20000	20000	20000	20000	2
502	20240729	105800	293227460	20000	20000	20000	20000	0
503	20240729	105700	293227460	20000	20000	20000	20000	50
504	20240729	105600	292227460	20000	20000	20000	20000	0
505	20240729	105500	292227460	20000	20000	20000	20000	444
506	20240729	105400	283347460	20000	20000	20000	20000	0
507	20240729	105300	283347460	20000	20000	20000	20000	0
508	20240729	105200	283347460	20000	20000	20000	20000	0
509	20240729	105100	283347460	20000	20000	20000	20000	0
510	20240729	105000	283347460	20000	20000	20000	20000	0
511	20240729	104900	283347460	20000	20000	20000	20000	0
512	20240729	104800	283347460	20000	20000	20000	20000	0
513	20240729	104700	283347460	20000	20000	20000	20000	0
514	20240729	104600	283347460	20000	20000	20000	20000	0
515	20240729	104500	283347460	20000	20000	20000	20000	0
516	20240729	104400	283347460	20000	20000	20000	20000	0
517	20240729	104300	283347460	20000	20000	20000	20000	0
518	20240729	104200	283347460	20000	20000	20000	20000	0
519	20240729	104100	283347460	20000	20000	20000	20000	0
520	20240729	104000	283347460	20000	20000	20000	20000	0
521	20240729	103900	283347460	20000	20000	20000	20000	0
522	20240729	103800	283347460	20000	20000	20000	20000	1
523	20240729	103700	283327460	20000	20000	20000	20000	0
524	20240729	103600	283327460	20000	20100	20100	20000	61
525	20240729	103500	282102460	20100	20100	20100	20100	0
526	20240729	103400	282102460	20100	20100	20100	20100	1
527	20240729	103300	282082360	20000	20000	20050	20000	252
528	20240729	103200	277034160	19990	19990	19990	19990	51
529	20240729	103100	276014670	19990	19990	19990	19990	0
530	20240729	103000	276014670	19990	19990	19990	19990	19
531	20240729	102900	275634860	19980	19980	19980	19980	145
532	20240729	102800	272737760	19950	19950	19950	19950	0
533	20240729	102700	272737760	19950	19950	19950	19950	60
534	20240729	102600	271540760	19950	19950	19950	19950	0
535	20240729	102500	271540760	19950	19950	19950	19950	0
536	20240729	102400	271540760	19950	19950	19950	19950	180
537	20240729	102300	267949760	19940	19940	19940	19940	0
538	20240729	102200	267949760	19940	19940	19940	19940	60
539	20240729	102100	266753360	19940	19940	19940	19940	0
540	20240729	102000	266753360	19940	19940	19940	19940	0
541	20240729	101900	266753360	19940	19940	19940	19940	50
542	20240729	101800	265756360	19940	19940	19940	19940	0
543	20240729	101700	265756360	19940	19940	19940	19940	0
544	20240729	101600	265756360	19940	19940	19940	19940	40
545	20240729	101500	264958760	19940	19940	19940	19940	50
546	20240729	101400	263961760	19940	19940	19940	19940	0
547	20240729	101300	263961760	19940	19940	19940	19940	50
548	20240729	101200	262964760	20000	19940	20000	19940	250
549	20240729	101100	257977750	19940	19940	19940	19940	1
550	20240729	101000	257957810	19940	19940	19940	19940	1
551	20240729	100900	257937870	19940	19940	19940	19940	50
552	20240729	100800	256940870	19940	19940	19940	19940	60
553	20240729	100700	255744470	19940	19940	19940	19940	0
554	20240729	100600	255744470	19940	19860	19940	19860	333
555	20240729	100500	249125660	19860	19860	19860	19860	0
556	20240729	100400	249125660	19860	19860	19860	19860	3
557	20240729	100300	249066080	19860	19770	19860	19770	449
558	20240729	100200	240170430	19770	19770	19770	19770	1
559	20240729	100100	240150660	19770	19770	19770	19770	1
560	20240729	100000	240130890	19770	19770	19770	19770	78
561	20240729	095900	238588830	19770	19770	19770	19770	20
562	20240729	095800	238193430	19770	19780	19780	19770	23
563	20240729	095700	237738620	19780	19780	19780	19780	51
564	20240729	095600	236729840	19780	19790	19790	19780	105
565	20240729	095500	234651940	19790	19790	19790	19790	0
566	20240729	095400	234651940	19790	19780	19790	19780	50
567	20240729	095300	233662840	19790	19790	19790	19790	0
568	20240729	095200	233662840	19790	19790	19790	19790	0
569	20240729	095100	233662840	19790	19790	19790	19790	55
570	20240729	095000	232574390	19790	19790	19790	19790	10
571	20240729	094900	232376490	19790	19760	19790	19710	270
572	20240729	094800	227052500	19750	19790	19790	19750	166
573	20240729	094700	223773880	19750	19750	19750	19750	300
574	20240729	094600	217848880	19790	19790	19790	19790	11
575	20240729	094500	217631190	19790	19790	19790	19790	51
576	20240729	094400	216621900	19800	19750	19800	19750	107
577	20240729	094300	214505300	19750	19750	19750	19750	0
578	20240729	094200	214505300	19750	19750	19750	19750	50
579	20240729	094100	213517800	19750	19750	19750	19750	50
580	20240729	094000	212530300	19750	19750	19750	19750	4
581	20240729	093900	212451300	19750	19750	19750	19750	51
582	20240729	093800	211444050	19750	19750	19750	19750	30
583	20240729	093700	210851550	19750	19750	19750	19740	247
584	20240729	093600	205973800	19740	19740	19740	19740	0
585	20240729	093500	205973800	19740	19740	19740	19740	0
586	20240729	093400	205973800	19740	19740	19740	19740	0
587	20240729	093300	205973800	19740	19840	19840	19740	89
588	20240729	093200	204210850	19840	19840	19840	19840	203
589	20240729	093100	200183330	19840	19840	19840	19840	0
590	20240729	093000	200183330	19840	19840	19840	19840	50
591	20240729	092900	199191330	19840	19840	19840	19840	2
592	20240729	092800	199151650	19780	19780	19780	19780	103
593	20240729	092700	197114310	19780	19780	19780	19780	0
594	20240729	092600	197114310	19780	19770	19780	19770	9
595	20240729	092500	196936300	19780	19780	19780	19780	0
596	20240729	092400	196936300	19780	19780	19780	19780	5
597	20240729	092300	196837400	19770	19780	19780	19770	5
598	20240729	092200	196738530	19780	19730	19780	19730	390
599	20240729	092100	189043530	19730	19730	19730	19730	2
600	20240729	092000	189004070	19730	19730	19730	19730	5
601	20240729	091900	188905420	19730	19730	19730	19730	1
602	20240729	091800	188885690	19730	19730	19730	19730	87
603	20240729	091700	187169180	19730	19730	19730	19730	2
604	20240729	091600	187129720	19670	19650	19670	19650	203
605	20240729	091500	183137950	19650	19650	19650	19650	1
606	20240729	091400	183118300	19670	19670	19670	19670	50
607	20240729	091300	182134800	19670	19670	19670	19670	1
608	20240729	091200	182115130	19670	19670	19670	19670	4
609	20240729	091100	182036450	19670	19780	19780	19600	3094
610	20240729	091000	121079040	19800	19780	19800	19780	11
611	20240729	090900	120861440	19820	19750	19820	19740	54
612	20240729	090800	119795270	19760	19800	19800	19750	1155
613	20240729	090700	96967010	19800	19810	19810	19750	1061
614	20240729	090600	75971120	19810	19930	19930	19800	872
615	20240729	090500	58670060	19950	19930	19950	19930	2
616	20240729	090400	58630180	19950	20000	20150	19950	972
617	20240729	090300	39223110	20000	20000	20000	19980	247
618	20240729	090200	34287650	20000	20050	20050	20000	301
619	20240729	090100	28257650	20050	20050	20050	20050	177
620	20240729	090000	24708800	20000	20200	20200	20000	1232