KissMeData/039840/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	192200	895999780	19200	19200	19200	19200	2245
3	20240729	192100	895999780	19200	19200	19200	19200	0
4	20240729	192000	895999780	19200	19200	19200	19200	0
5	20240729	191900	895999780	19200	19200	19200	19200	0
6	20240729	191800	895999780	19200	19200	19200	19200	0
7	20240729	191700	895999780	19200	19200	19200	19200	0
8	20240729	191600	895999780	19200	19200	19200	19200	0
9	20240729	191500	895999780	19200	19200	19200	19200	0
10	20240729	191400	895999780	19200	19200	19200	19200	0
11	20240729	191300	895999780	19200	19200	19200	19200	0
12	20240729	191200	895999780	19200	19200	19200	19200	0
13	20240729	191100	895999780	19200	19200	19200	19200	0
14	20240729	191000	895999780	19200	19200	19200	19200	0
15	20240729	190900	895999780	19200	19200	19200	19200	0
16	20240729	190800	895999780	19200	19200	19200	19200	0
17	20240729	190700	895999780	19200	19200	19200	19200	0
18	20240729	190600	895999780	19200	19200	19200	19200	0
19	20240729	190500	895999780	19200	19200	19200	19200	0
20	20240729	190400	895999780	19200	19200	19200	19200	0
21	20240729	190300	895999780	19200	19200	19200	19200	0
22	20240729	190200	895999780	19200	19200	19200	19200	0
23	20240729	190100	895999780	19200	19200	19200	19200	0
24	20240729	190000	895999780	19200	19200	19200	19200	0
25	20240729	185900	895999780	19200	19200	19200	19200	0
26	20240729	185800	895999780	19200	19200	19200	19200	0
27	20240729	185700	895999780	19200	19200	19200	19200	0
28	20240729	185600	895999780	19200	19200	19200	19200	0
29	20240729	185500	895999780	19200	19200	19200	19200	0
30	20240729	185400	895999780	19200	19200	19200	19200	0
31	20240729	185300	895999780	19200	19200	19200	19200	0
32	20240729	185200	895999780	19200	19200	19200	19200	2245
33	20240729	185100	895999780	19200	19200	19200	19200	0
34	20240729	185000	895999780	19200	19200	19200	19200	0
35	20240729	184900	895999780	19200	19200	19200	19200	0
36	20240729	184800	895999780	19200	19200	19200	19200	0
37	20240729	184700	895999780	19200	19200	19200	19200	0
38	20240729	184600	895999780	19200	19200	19200	19200	0
39	20240729	184500	895999780	19200	19200	19200	19200	0
40	20240729	184400	895999780	19200	19200	19200	19200	0
41	20240729	184300	895999780	19200	19200	19200	19200	0
42	20240729	184200	895999780	19200	19200	19200	19200	0
43	20240729	184100	895999780	19200	19200	19200	19200	0
44	20240729	184000	895999780	19200	19200	19200	19200	0
45	20240729	183900	895999780	19200	19200	19200	19200	0
46	20240729	183800	895999780	19200	19200	19200	19200	0
47	20240729	183700	895999780	19200	19200	19200	19200	0
48	20240729	183600	895999780	19200	19200	19200	19200	0
49	20240729	183500	895999780	19200	19200	19200	19200	0
50	20240729	183400	895999780	19200	19200	19200	19200	0
51	20240729	183300	895999780	19200	19200	19200	19200	0
52	20240729	183200	895999780	19200	19200	19200	19200	0
53	20240729	183100	895999780	19200	19200	19200	19200	0
54	20240729	183000	895999780	19200	19200	19200	19200	0
55	20240729	182900	895999780	19200	19200	19200	19200	0
56	20240729	182800	895999780	19200	19200	19200	19200	0
57	20240729	182700	895999780	19200	19200	19200	19200	0
58	20240729	182600	895999780	19200	19200	19200	19200	0
59	20240729	182500	895999780	19200	19200	19200	19200	0
60	20240729	182400	895999780	19200	19200	19200	19200	0
61	20240729	182300	895999780	19200	19200	19200	19200	0
62	20240729	182200	895999780	19200	19200	19200	19200	2245
63	20240729	182100	895999780	19200	19200	19200	19200	0
64	20240729	182000	895999780	19200	19200	19200	19200	0
65	20240729	181900	895999780	19200	19200	19200	19200	0
66	20240729	181800	895999780	19200	19200	19200	19200	0
67	20240729	181700	895999780	19200	19200	19200	19200	0
68	20240729	181600	895999780	19200	19200	19200	19200	0
69	20240729	181500	895999780	19200	19200	19200	19200	0
70	20240729	181400	895999780	19200	19200	19200	19200	0
71	20240729	181300	895999780	19200	19200	19200	19200	0
72	20240729	181200	895999780	19200	19200	19200	19200	0
73	20240729	181100	895999780	19200	19200	19200	19200	0
74	20240729	181000	895999780	19200	19200	19200	19200	0
75	20240729	180900	895999780	19200	19200	19200	19200	0
76	20240729	180800	895999780	19200	19200	19200	19200	0
77	20240729	180700	895999780	19200	19200	19200	19200	0
78	20240729	180600	895999780	19200	19200	19200	19200	0
79	20240729	180500	895999780	19200	19200	19200	19200	0
80	20240729	180400	895999780	19200	19200	19200	19200	0
81	20240729	180300	895999780	19200	19200	19200	19200	0
82	20240729	180200	895999780	19200	19200	19200	19200	0
83	20240729	180100	895999780	19200	19200	19200	19200	0
84	20240729	180000	895999780	19200	19200	19200	19200	0
85	20240729	175900	895999780	19200	19200	19200	19200	0
86	20240729	175800	895999780	19200	19200	19200	19200	0
87	20240729	175700	895999780	19200	19200	19200	19200	0
88	20240729	175600	895999780	19200	19200	19200	19200	0
89	20240729	175500	895999780	19200	19200	19200	19200	0
90	20240729	175400	895999780	19200	19200	19200	19200	0
91	20240729	175300	895999780	19200	19200	19200	19200	0
92	20240729	175200	895999780	19200	19200	19200	19200	2245
93	20240729	175100	895999780	19200	19200	19200	19200	0
94	20240729	175000	895999780	19200	19200	19200	19200	0
95	20240729	174900	895999780	19200	19200	19200	19200	0
96	20240729	174800	895999780	19200	19200	19200	19200	0
97	20240729	174700	895999780	19200	19200	19200	19200	0
98	20240729	174600	895999780	19200	19200	19200	19200	0
99	20240729	174500	895999780	19200	19200	19200	19200	0
100	20240729	174400	895999780	19200	19200	19200	19200	0
101	20240729	174300	895999780	19200	19200	19200	19200	0
102	20240729	174200	895999780	19200	19200	19200	19200	0
103	20240729	174100	895999780	19200	19200	19200	19200	0
104	20240729	174000	895999780	19200	19200	19200	19200	0
105	20240729	173900	895999780	19200	19200	19200	19200	0
106	20240729	173800	895999780	19200	19200	19200	19200	0
107	20240729	173700	895999780	19200	19200	19200	19200	0
108	20240729	173600	895999780	19200	19200	19200	19200	0
109	20240729	173500	895999780	19200	19200	19200	19200	0
110	20240729	173400	895999780	19200	19200	19200	19200	0
111	20240729	173300	895999780	19200	19200	19200	19200	0
112	20240729	173200	895999780	19200	19200	19200	19200	0
113	20240729	173100	895999780	19200	19200	19200	19200	0
114	20240729	173000	895999780	19200	19200	19200	19200	0
115	20240729	172900	895999780	19200	19200	19200	19200	0
116	20240729	172800	895999780	19200	19200	19200	19200	0
117	20240729	172700	895999780	19200	19200	19200	19200	0
118	20240729	172600	895999780	19200	19200	19200	19200	0
119	20240729	172500	895999780	19200	19200	19200	19200	0
120	20240729	172400	895999780	19200	19200	19200	19200	0
121	20240729	172300	895999780	19200	19200	19200	19200	0
122	20240729	172200	895999780	19200	19200	19200	19200	2245
123	20240729	172100	895999780	19200	19200	19200	19200	0
124	20240729	172000	895999780	19200	19200	19200	19200	0
125	20240729	171900	895999780	19200	19200	19200	19200	0
126	20240729	171800	895999780	19200	19200	19200	19200	0
127	20240729	171700	895999780	19200	19200	19200	19200	0
128	20240729	171600	895999780	19200	19200	19200	19200	0
129	20240729	171500	895999780	19200	19200	19200	19200	0
130	20240729	171400	895999780	19200	19200	19200	19200	0
131	20240729	171300	895999780	19200	19200	19200	19200	0
132	20240729	171200	895999780	19200	19200	19200	19200	0
133	20240729	171100	895999780	19200	19200	19200	19200	0
134	20240729	171000	895999780	19200	19200	19200	19200	0
135	20240729	170900	895999780	19200	19200	19200	19200	0
136	20240729	170800	895999780	19200	19200	19200	19200	0
137	20240729	170700	895999780	19200	19200	19200	19200	0
138	20240729	170600	895999780	19200	19200	19200	19200	0
139	20240729	170500	895999780	19200	19200	19200	19200	0
140	20240729	170400	895999780	19200	19200	19200	19200	0
141	20240729	170300	895999780	19200	19200	19200	19200	0
142	20240729	170200	895999780	19200	19200	19200	19200	0
143	20240729	170100	895999780	19200	19200	19200	19200	0
144	20240729	170000	895999780	19200	19200	19200	19200	0
145	20240729	165900	895999780	19200	19200	19200	19200	0
146	20240729	165800	895999780	19200	19200	19200	19200	0
147	20240729	165700	895999780	19200	19200	19200	19200	0
148	20240729	165600	895999780	19200	19200	19200	19200	0
149	20240729	165500	895999780	19200	19200	19200	19200	0
150	20240729	165400	895999780	19200	19200	19200	19200	0
151	20240729	165300	895999780	19200	19200	19200	19200	0
152	20240729	165200	895999780	19200	19200	19200	19200	2245
153	20240729	165100	895999780	19200	19200	19200	19200	0
154	20240729	165000	895999780	19200	19200	19200	19200	0
155	20240729	164900	895999780	19200	19200	19200	19200	0
156	20240729	164800	895999780	19200	19200	19200	19200	0
157	20240729	164700	895999780	19200	19200	19200	19200	0
158	20240729	164600	895999780	19200	19200	19200	19200	0
159	20240729	164500	895999780	19200	19200	19200	19200	0
160	20240729	164400	895999780	19200	19200	19200	19200	0
161	20240729	164300	895999780	19200	19200	19200	19200	0
162	20240729	164200	895999780	19200	19200	19200	19200	0
163	20240729	164100	895999780	19200	19200	19200	19200	0
164	20240729	164000	895999780	19200	19200	19200	19200	0
165	20240729	163900	895999780	19200	19200	19200	19200	0
166	20240729	163800	895999780	19200	19200	19200	19200	0
167	20240729	163700	895999780	19200	19200	19200	19200	0
168	20240729	163600	895999780	19200	19200	19200	19200	0
169	20240729	163500	895999780	19200	19200	19200	19200	0
170	20240729	163400	895999780	19200	19200	19200	19200	0
171	20240729	163300	895999780	19200	19200	19200	19200	0
172	20240729	163200	895999780	19200	19200	19200	19200	0
173	20240729	163100	895999780	19200	19200	19200	19200	0
174	20240729	163000	895999780	19200	19200	19200	19200	0
175	20240729	162900	895999780	19200	19200	19200	19200	0
176	20240729	162800	895999780	19200	19200	19200	19200	0
177	20240729	162700	895999780	19200	19200	19200	19200	0
178	20240729	162600	895999780	19200	19200	19200	19200	0
179	20240729	162500	895999780	19200	19200	19200	19200	0
180	20240729	162400	895999780	19200	19200	19200	19200	0
181	20240729	162300	895999780	19200	19200	19200	19200	0
182	20240729	162200	895999780	19200	19200	19200	19200	2245
183	20240729	162100	895999780	19200	19200	19200	19200	0
184	20240729	162000	895999780	19200	19200	19200	19200	0
185	20240729	161900	895999780	19200	19200	19200	19200	0
186	20240729	161800	895999780	19200	19200	19200	19200	0
187	20240729	161700	895999780	19200	19200	19200	19200	0
188	20240729	161600	895999780	19200	19200	19200	19200	0
189	20240729	161500	895999780	19200	19200	19200	19200	0
190	20240729	161400	895999780	19200	19200	19200	19200	0
191	20240729	161300	895999780	19200	19200	19200	19200	0
192	20240729	161200	895999780	19200	19200	19200	19200	0
193	20240729	161100	895999780	19200	19200	19200	19200	0
194	20240729	161000	895999780	19200	19200	19200	19200	0
195	20240729	160900	895999780	19200	19200	19200	19200	0
196	20240729	160800	895999780	19200	19200	19200	19200	0
197	20240729	160700	895999780	19200	19200	19200	19200	0
198	20240729	160600	895999780	19200	19200	19200	19200	0
199	20240729	160500	895999780	19200	19200	19200	19200	0
200	20240729	160400	895999780	19200	19200	19200	19200	0
201	20240729	160300	895999780	19200	19200	19200	19200	0
202	20240729	160200	895999780	19200	19200	19200	19200	0
203	20240729	160100	895999780	19200	19200	19200	19200	0
204	20240729	160000	895999780	19200	19200	19200	19200	0
205	20240729	155900	895999780	19200	19200	19200	19200	0
206	20240729	155800	895999780	19200	19200	19200	19200	0
207	20240729	155700	895999780	19200	19200	19200	19200	0
208	20240729	155600	895999780	19200	19200	19200	19200	0
209	20240729	155500	895999780	19200	19200	19200	19200	0
210	20240729	155400	895999780	19200	19200	19200	19200	0
211	20240729	155300	895999780	19200	19200	19200	19200	0
212	20240729	155200	895999780	19200	19200	19200	19200	2245
213	20240729	155100	895999780	19200	19200	19200	19200	0
214	20240729	155000	895999780	19200	19200	19200	19200	0
215	20240729	154900	895999780	19200	19200	19200	19200	0
216	20240729	154800	895999780	19200	19200	19200	19200	0
217	20240729	154700	895999780	19200	19200	19200	19200	0
218	20240729	154600	895999780	19200	19200	19200	19200	0
219	20240729	154500	895999780	19200	19200	19200	19200	0
220	20240729	154400	895999780	19200	19200	19200	19200	0
221	20240729	154300	895999780	19200	19200	19200	19200	0
222	20240729	154200	895999780	19200	19200	19200	19200	0
223	20240729	154100	895999780	19200	19200	19200	19200	0
224	20240729	154000	895999780	19200	19200	19200	19200	0
225	20240729	153900	895999780	19200	19200	19200	19200	0
226	20240729	153800	895999780	19200	19200	19200	19200	0
227	20240729	153700	895999780	19200	19200	19200	19200	0
228	20240729	153600	895999780	19200	19200	19200	19200	0
229	20240729	153500	895999780	19200	19200	19200	19200	0
230	20240729	153400	895999780	19200	19200	19200	19200	0
231	20240729	153300	895999780	19200	19200	19200	19200	0
232	20240729	153200	895999780	19200	19200	19200	19200	0
233	20240729	153100	895999780	19200	19200	19200	19200	0
234	20240729	153000	895999780	19200	19200	19200	19200	2245
235	20240729	152900	852895780	19230	19230	19230	19230	0
236	20240729	152800	852895780	19230	19230	19230	19230	0
237	20240729	152700	852895780	19230	19230	19230	19230	0
238	20240729	152600	852895780	19230	19230	19230	19230	0
239	20240729	152500	852895780	19230	19230	19230	19230	0
240	20240729	152400	852895780	19230	19230	19230	19230	0
241	20240729	152300	852895780	19230	19230	19230	19230	0
242	20240729	152200	852895780	19230	19230	19230	19230	0
243	20240729	152100	852895780	19230	19230	19230	19230	0
244	20240729	152000	852895780	19230	19230	19230	19230	0
245	20240729	151900	852895780	19230	19150	19240	19150	365
246	20240729	151800	845886630	19240	19240	19240	19240	173
247	20240729	151700	842558110	19240	19180	19240	19110	966
248	20240729	151600	824019950	19130	19130	19150	19130	622
249	20240729	151500	812115230	19130	19090	19130	19090	642
250	20240729	151400	799841050	19110	19090	19120	19090	412
251	20240729	151300	791969670	19090	19090	19090	19090	28
252	20240729	151200	791435150	19090	19040	19100	19040	709
253	20240729	151100	777907100	19060	19030	19070	19030	433
254	20240729	151000	769657310	19040	19020	19040	19020	373
255	20240729	150900	762556860	19040	19050	19070	19020	1823
256	20240729	150800	727860260	19050	19060	19060	19050	19
257	20240729	150700	727498170	19070	19080	19080	19060	59
258	20240729	150600	726372500	19070	19060	19070	19060	100
259	20240729	150500	724465510	19080	19060	19080	19060	47
260	20240729	150400	723569280	19060	18960	19070	18960	892
261	20240729	150300	706618010	18970	18970	18970	18970	0
262	20240729	150200	706618010	18970	18950	18970	18950	93
263	20240729	150100	704855610	18950	18950	18950	18950	34
264	20240729	150000	704211310	18950	18910	18960	18910	430
265	20240729	145900	696065600	18920	18920	18920	18910	183
266	20240729	145800	692603250	18920	18930	18930	18920	63
267	20240729	145700	691410790	18940	18930	18940	18930	275
268	20240729	145600	686203540	18920	18920	18920	18920	17
269	20240729	145500	685881900	18920	18880	18920	18860	693
270	20240729	145400	672787790	18850	18850	18850	18850	1
271	20240729	145300	672768940	18850	18840	18860	18840	322
272	20240729	145200	666700230	18800	18760	18800	18760	934
273	20240729	145100	649143790	18800	18800	18800	18800	0
274	20240729	145000	649143790	18800	18730	18800	18730	1174
275	20240729	144900	627114300	18720	18720	18720	18720	45
276	20240729	144800	626271900	18720	18720	18720	18720	0
277	20240729	144700	626271900	18720	18720	18720	18720	400
278	20240729	144600	618783900	18720	18720	18720	18720	50
279	20240729	144500	617847900	18720	18710	18720	18710	622
280	20240729	144400	606208060	18710	18710	18710	18710	0
281	20240729	144300	606208060	18710	18710	18710	18710	204
282	20240729	144200	602391220	18690	18690	18690	18690	0
283	20240729	144100	602391220	18690	18690	18690	18690	78
284	20240729	144000	600933400	18740	18740	18740	18740	0
285	20240729	143900	600933400	18740	18710	18740	18710	95
286	20240729	143800	599153140	18740	18680	18740	18680	1141
287	20240729	143700	577803170	18660	18660	18660	18660	0
288	20240729	143600	577803170	18660	18660	18680	18660	21
289	20240729	143500	577411010	18680	18680	18680	18680	0
290	20240729	143400	577411010	18680	18680	18680	18680	0
291	20240729	143300	577411010	18680	18680	18680	18680	0
292	20240729	143200	577411010	18680	18680	18680	18680	0
293	20240729	143100	577411010	18680	18680	18680	18680	0
294	20240729	143000	577411010	18680	18680	18680	18680	0
295	20240729	142900	577411010	18680	18680	18680	18680	0
296	20240729	142800	577411010	18680	18640	18680	18640	152
297	20240729	142700	574572990	18620	18620	18660	18620	1070
298	20240729	142600	554632380	18590	18590	18590	18590	0
299	20240729	142500	554632380	18590	18590	18590	18590	0
300	20240729	142400	554632380	18590	18590	18590	18590	0
301	20240729	142300	554632380	18590	18590	18590	18590	0
302	20240729	142200	554632380	18590	18590	18590	18590	0
303	20240729	142100	554632380	18590	18590	18590	18590	0
304	20240729	142000	554632380	18590	18590	18590	18590	0
305	20240729	141900	554632380	18590	18590	18590	18590	0
306	20240729	141800	554632380	18590	18590	18590	18590	0
307	20240729	141700	554632380	18590	18590	18590	18590	0
308	20240729	141600	554632380	18590	18590	18590	18590	0
309	20240729	141500	554632380	18590	18590	18590	18590	0
310	20240729	141400	554632380	18590	18620	18620	18590	2
311	20240729	141300	554595170	18590	18590	18590	18590	1
312	20240729	141200	554576580	18610	18610	18610	18610	0
313	20240729	141100	554576580	18610	18610	18610	18610	0
314	20240729	141000	554576580	18610	18610	18610	18610	0
315	20240729	140900	554576580	18610	18610	18610	18610	0
316	20240729	140800	554576580	18610	18610	18610	18610	0
317	20240729	140700	554576580	18610	18610	18610	18610	1
318	20240729	140600	554557970	18610	18600	18610	18600	661
319	20240729	140500	542261230	18600	18600	18600	18600	124
320	20240729	140400	539954830	18600	18600	18600	18600	102
321	20240729	140300	538057630	18600	18600	18600	18600	0
322	20240729	140200	538057630	18600	18600	18600	18600	0
323	20240729	140100	538057630	18600	18600	18600	18600	0
324	20240729	140000	538057630	18600	18600	18600	18600	0
325	20240729	135900	538057630	18600	18600	18600	18600	0
326	20240729	135800	538057630	18600	18600	18600	18600	0
327	20240729	135700	538057630	18600	18600	18600	18600	0
328	20240729	135600	538057630	18600	18600	18600	18600	0
329	20240729	135500	538057630	18600	18600	18600	18600	0
330	20240729	135400	538057630	18600	18600	18600	18600	0
331	20240729	135300	538057630	18600	18600	18600	18600	30
332	20240729	135200	537499630	18600	18600	18600	18600	0
333	20240729	135100	537499630	18600	18600	18600	18600	0
334	20240729	135000	537499630	18600	18600	18600	18600	0
335	20240729	134900	537499630	18600	18600	18600	18600	20
336	20240729	134800	537127630	18600	18570	18600	18570	201
337	20240729	134700	533395030	18600	18570	18600	18570	6
338	20240729	134600	533283500	18590	18590	18590	18590	0
339	20240729	134500	533283500	18590	18590	18590	18590	0
340	20240729	134400	533283500	18590	18590	18590	18590	0
341	20240729	134300	533283500	18590	18590	18590	18590	0
342	20240729	134200	533283500	18590	18590	18590	18590	0
343	20240729	134100	533283500	18590	18590	18590	18590	0
344	20240729	134000	533283500	18590	18590	18590	18590	0
345	20240729	133900	533283500	18590	18590	18590	18590	0
346	20240729	133800	533283500	18590	18590	18590	18590	0
347	20240729	133700	533283500	18590	18590	18590	18590	0
348	20240729	133600	533283500	18590	18590	18590	18590	0
349	20240729	133500	533283500	18590	18590	18590	18590	0
350	20240729	133400	533283500	18590	18590	18590	18590	9
351	20240729	133300	533116190	18590	18590	18590	18590	0
352	20240729	133200	533116190	18590	18590	18590	18590	0
353	20240729	133100	533116190	18590	18590	18590	18590	0
354	20240729	133000	533116190	18590	18590	18590	18590	0
355	20240729	132900	533116190	18590	18590	18590	18590	1
356	20240729	132800	533097600	18600	18570	18600	18570	7
357	20240729	132700	532967550	18580	18590	18590	18580	278
358	20240729	132600	527800610	18590	18590	18590	18590	43
359	20240729	132500	527001240	18560	18560	18560	18560	0
360	20240729	132400	527001240	18560	18560	18560	18560	0
361	20240729	132300	527001240	18560	18560	18560	18560	0
362	20240729	132200	527001240	18560	18560	18560	18560	0
363	20240729	132100	527001240	18560	18560	18560	18560	12
364	20240729	132000	526778520	18560	18560	18560	18560	0
365	20240729	131900	526778520	18560	18560	18560	18560	0
366	20240729	131800	526778520	18560	18560	18560	18560	61
367	20240729	131700	525646360	18560	18560	18560	18560	0
368	20240729	131600	525646360	18560	18560	18560	18560	0
369	20240729	131500	525646360	18560	18560	18560	18560	0
370	20240729	131400	525646360	18560	18600	18600	18560	241
371	20240729	131300	521172840	18590	18590	18590	18590	0
372	20240729	131200	521172840	18590	18590	18590	18590	0
373	20240729	131100	521172840	18590	18590	18590	18590	0
374	20240729	131000	521172840	18590	18560	18590	18560	2
375	20240729	130900	521135690	18580	18580	18580	18580	0
376	20240729	130800	521135690	18580	18560	18580	18560	2
377	20240729	130700	521098550	18600	18580	18600	18580	4
378	20240729	130600	521024170	18600	18600	18600	18600	0
379	20240729	130500	521024170	18600	18600	18600	18600	0
380	20240729	130400	521024170	18600	18580	18600	18580	16
381	20240729	130300	520726590	18600	18520	18600	18520	100
382	20240729	130200	518870120	18520	18520	18520	18520	0
383	20240729	130100	518870120	18520	18520	18530	18520	45
384	20240729	130000	518036290	18530	18520	18530	18520	202
385	20240729	125900	514293420	18520	18520	18520	18520	100
386	20240729	125800	512441420	18550	18550	18550	18550	0
387	20240729	125700	512441420	18550	18550	18550	18550	0
388	20240729	125600	512441420	18550	18570	18570	18540	1144
389	20240729	125500	491214430	18600	18570	18600	18570	2
390	20240729	125400	491177260	18600	18590	18600	18560	58
391	20240729	125300	490099890	18590	18590	18590	18590	0
392	20240729	125200	490099890	18590	18590	18590	18590	1
393	20240729	125100	490081300	18600	18600	18600	18600	0
394	20240729	125000	490081300	18600	18590	18600	18590	53
395	20240729	124900	489095520	18600	18590	18600	18590	11
396	20240729	124800	488891010	18590	18600	18600	18590	3
397	20240729	124700	488835230	18600	18600	18600	18600	0
398	20240729	124600	488835230	18600	18600	18600	18600	0
399	20240729	124500	488835230	18600	18600	18600	18600	0
400	20240729	124400	488835230	18600	18600	18600	18600	42
401	20240729	124300	488054030	18590	18590	18590	18590	30
402	20240729	124200	487496330	18590	18570	18590	18570	32
403	20240729	124100	486901470	18590	18590	18590	18590	0
404	20240729	124000	486901470	18590	18590	18590	18590	0
405	20240729	123900	486901470	18590	18590	18590	18590	0
406	20240729	123800	486901470	18590	18590	18590	18590	141
407	20240729	123700	484280280	18590	18540	18590	18540	2
408	20240729	123600	484243150	18530	18530	18530	18530	0
409	20240729	123500	484243150	18530	18580	18580	18530	11
410	20240729	123400	484039270	18580	18540	18580	18540	210
411	20240729	123300	480138610	18550	18550	18550	18550	0
412	20240729	123200	480138610	18550	18540	18550	18540	278
413	20240729	123100	474981730	18550	18540	18550	18540	23
414	20240729	123000	474555090	18550	18550	18550	18550	0
415	20240729	122900	474555090	18550	18550	18550	18550	0
416	20240729	122800	474555090	18550	18550	18550	18550	0
417	20240729	122700	474555090	18550	18550	18550	18550	0
418	20240729	122600	474555090	18550	18550	18550	18550	0
419	20240729	122500	474555090	18550	18550	18550	18550	0
420	20240729	122400	474555090	18550	18550	18550	18550	0
421	20240729	122300	474555090	18550	18530	18550	18530	2
422	20240729	122200	474518010	18550	18530	18550	18530	11
423	20240729	122100	474313980	18550	18550	18550	18550	0
424	20240729	122000	474313980	18550	18530	18550	18530	210
425	20240729	121900	470422660	18520	18520	18520	18520	0
426	20240729	121800	470422660	18520	18520	18520	18520	0
427	20240729	121700	470422660	18520	18520	18520	18520	1
428	20240729	121600	470404140	18530	18520	18530	18520	37
429	20240729	121500	469718890	18510	18510	18510	18510	94
430	20240729	121400	467978950	18510	18510	18510	18510	0
431	20240729	121300	467978950	18510	18510	18510	18510	100
432	20240729	121200	466127950	18510	18510	18510	18510	0
433	20240729	121100	466127950	18510	18510	18510	18510	104
434	20240729	121000	464202910	18510	18510	18510	18510	0
435	20240729	120900	464202910	18510	18510	18510	18510	0
436	20240729	120800	464202910	18510	18510	18510	18510	42
437	20240729	120700	463425490	18500	18500	18500	18500	0
438	20240729	120600	463425490	18500	18500	18500	18500	0
439	20240729	120500	463425490	18500	18500	18500	18500	1
440	20240729	120400	463406990	18510	18510	18510	18510	100
441	20240729	120300	461555990	18510	18510	18510	18510	50
442	20240729	120200	460630490	18500	18500	18500	18500	1
443	20240729	120100	460611990	18510	18500	18510	18500	68
444	20240729	120000	459353330	18510	18510	18510	18510	0
445	20240729	115900	459353330	18510	18490	18510	18490	2
446	20240729	115800	459316330	18510	18510	18510	18510	1
447	20240729	115700	459297820	18510	18490	18510	18490	27
448	20240729	115600	458798110	18510	18510	18510	18510	0
449	20240729	115500	458798110	18510	18510	18510	18510	0
450	20240729	115400	458798110	18510	18510	18510	18510	0
451	20240729	115300	458798110	18510	18510	18510	18510	0
452	20240729	115200	458798110	18510	18490	18510	18490	201
453	20240729	115100	455077620	18510	18510	18510	18510	0
454	20240729	115000	455077620	18510	18510	18510	18510	0
455	20240729	114900	455077620	18510	18510	18510	18510	0
456	20240729	114800	455077620	18510	18510	18510	18510	218
457	20240729	114700	451042440	18510	18510	18510	18510	0
458	20240729	114600	451042440	18510	18510	18510	18510	15
459	20240729	114500	450764790	18510	18510	18510	18510	0
460	20240729	114400	450764790	18510	18510	18510	18510	0
461	20240729	114300	450764790	18510	18510	18510	18510	862
462	20240729	114200	434809170	18510	18510	18510	18510	14
463	20240729	114100	434550030	18510	18510	18510	18510	0
464	20240729	114000	434550030	18510	18510	18510	18510	200
465	20240729	113900	430848030	18520	18520	18520	18520	0
466	20240729	113800	430848030	18520	18520	18520	18520	50
467	20240729	113700	429922030	18510	18510	18510	18510	0
468	20240729	113600	429922030	18510	18510	18510	18510	0
469	20240729	113500	429922030	18510	18490	18510	18490	2
470	20240729	113400	429885030	18520	18490	18520	18490	101
471	20240729	113300	428014540	18520	18520	18520	18520	0
472	20240729	113200	428014540	18520	18520	18520	18520	0
473	20240729	113100	428014540	18520	18490	18520	18490	201
474	20240729	113000	424294230	18490	18490	18490	18490	42
475	20240729	112900	423517650	18490	18490	18490	18490	200
476	20240729	112800	419819650	18510	18510	18510	18510	0
477	20240729	112700	419819650	18510	18510	18510	18510	0
478	20240729	112600	419819650	18510	18510	18510	18510	0
479	20240729	112500	419819650	18510	18480	18510	18480	2
480	20240729	112400	419782660	18510	18490	18510	18480	438
481	20240729	112300	411684860	18490	18490	18490	18490	0
482	20240729	112200	411684860	18490	18490	18490	18490	0
483	20240729	112100	411684860	18490	18490	18490	18490	0
484	20240729	112000	411684860	18490	18490	18490	18490	0
485	20240729	111900	411684860	18490	18490	18490	18490	0
486	20240729	111800	411684860	18490	18490	18490	18490	0
487	20240729	111700	411684860	18490	18490	18490	18490	0
488	20240729	111600	411684860	18490	18500	18500	18490	22
489	20240729	111500	411278060	18500	18500	18500	18500	0
490	20240729	111400	411278060	18500	18500	18500	18500	0
491	20240729	111300	411278060	18500	18490	18500	18490	101
492	20240729	111200	409409570	18500	18500	18500	18500	0
493	20240729	111100	409409570	18500	18490	18500	18490	28
494	20240729	111000	408891840	18480	18490	18490	18480	21
495	20240729	110900	408503740	18490	18490	18490	18490	2
496	20240729	110800	408466760	18500	18500	18500	18500	0
497	20240729	110700	408466760	18500	18500	18500	18500	42
498	20240729	110600	407689760	18530	18530	18530	18530	0
499	20240729	110500	407689760	18530	18530	18530	18530	0
500	20240729	110400	407689760	18530	18530	18530	18530	0
501	20240729	110300	407689760	18530	18510	18530	18510	51
502	20240729	110200	406745240	18540	18490	18540	18490	461
503	20240729	110100	398212950	18490	18490	18490	18490	324
504	20240729	110000	392222190	18500	18530	18530	18500	600
505	20240729	105900	381119490	18560	18540	18560	18540	2
506	20240729	105800	381082390	18560	18560	18560	18560	0
507	20240729	105700	381082390	18560	18540	18560	18540	225
508	20240729	105600	376906410	18560	18510	18560	18510	324
509	20240729	105500	370903270	18510	18510	18510	18510	1
510	20240729	105400	370884760	18520	18520	18530	18520	401
511	20240729	105300	363456770	18520	18550	18560	18520	706
512	20240729	105200	350379790	18560	18560	18560	18560	0
513	20240729	105100	350379790	18560	18560	18560	18560	0
514	20240729	105000	350379790	18560	18520	18560	18520	13
515	20240729	104900	350138550	18560	18560	18560	18560	0
516	20240729	104800	350138550	18560	18560	18560	18560	1
517	20240729	104700	350119990	18550	18540	18550	18540	100
518	20240729	104600	348265000	18550	18550	18550	18550	0
519	20240729	104500	348265000	18550	18550	18550	18550	0
520	20240729	104400	348265000	18550	18550	18550	18550	0
521	20240729	104300	348265000	18550	18550	18550	18550	0
522	20240729	104200	348265000	18550	18550	18550	18550	0
523	20240729	104100	348265000	18550	18550	18550	18550	0
524	20240729	104000	348265000	18550	18550	18550	18550	0
525	20240729	103900	348265000	18550	18550	18550	18550	0
526	20240729	103800	348265000	18550	18500	18560	18500	281
527	20240729	103700	343063600	18480	18490	18490	18480	212
528	20240729	103600	339145730	18520	18500	18610	18500	4
529	20240729	103500	339071560	18510	18510	18510	18510	1
530	20240729	103400	339053050	18610	18500	18610	18500	4
531	20240729	103300	338978870	18610	18610	18610	18610	0
532	20240729	103200	338978870	18610	18610	18610	18610	0
533	20240729	103100	338978870	18610	18610	18610	18610	0
534	20240729	103000	338978870	18610	18610	18610	18610	0
535	20240729	102900	338978870	18610	18610	18610	18610	0
536	20240729	102800	338978870	18610	18600	18610	18600	11
537	20240729	102700	338774170	18610	18610	18610	18610	0
538	20240729	102600	338774170	18610	18610	18610	18610	1
539	20240729	102500	338755560	18600	18520	18600	18510	13
540	20240729	102400	338514660	18610	18570	18610	18570	301
541	20240729	102300	332916870	18580	18580	18580	18580	200
542	20240729	102200	329200870	18580	18580	18580	18510	1702
543	20240729	102100	297577900	18580	18570	18580	18570	1000
544	20240729	102000	279001030	18500	18500	18580	18500	503
545	20240729	101900	269664990	18520	18500	18520	18500	201
546	20240729	101800	265944480	18500	18490	18500	18490	300
547	20240729	101700	260394800	18490	18490	18490	18490	42
548	20240729	101600	259618220	18480	18480	18480	18480	0
549	20240729	101500	259618220	18480	18480	18480	18480	0
550	20240729	101400	259618220	18480	18480	18480	18480	0
551	20240729	101300	259618220	18480	18480	18480	18480	0
552	20240729	101200	259618220	18480	18480	18480	18480	0
553	20240729	101100	259618220	18480	18480	18480	18480	2
554	20240729	101000	259581260	18490	18490	18490	18490	2
555	20240729	100900	259544280	18490	18490	18490	18490	2
556	20240729	100800	259507300	18490	18490	18490	18490	3
557	20240729	100700	259451830	18470	18470	18470	18470	1
558	20240729	100600	259433360	18470	18450	18470	18450	2
559	20240729	100500	259396440	18450	18450	18450	18450	3
560	20240729	100400	259341090	18430	18430	18430	18430	0
561	20240729	100300	259341090	18430	18430	18430	18430	0
562	20240729	100200	259341090	18430	18430	18430	18430	1
563	20240729	100100	259322660	18440	18440	18440	18440	0
564	20240729	100000	259322660	18440	18440	18440	18440	1
565	20240729	095900	259304220	18440	18420	18440	18410	205
566	20240729	095800	255530100	18440	18430	18440	18420	288
567	20240729	095700	250222300	18420	18410	18420	18400	371
568	20240729	095600	243391780	18430	18400	18430	18400	137
569	20240729	095500	240869550	18400	18430	18430	18400	1147
570	20240729	095400	219759420	18480	18500	18500	18480	821
571	20240729	095300	204579800	18480	18480	18480	18480	0
572	20240729	095200	204579800	18480	18440	18480	18430	762
573	20240729	095100	190518380	18480	18430	18480	18410	1320
574	20240729	095000	166179930	18430	18460	18460	18430	774
575	20240729	094900	151913380	18470	18470	18470	18470	0
576	20240729	094800	151913380	18470	18470	18470	18470	0
577	20240729	094700	151913380	18470	18470	18470	18470	7
578	20240729	094600	151784090	18480	18480	18480	18480	42
579	20240729	094500	151007930	18490	18490	18490	18490	4
580	20240729	094400	150933970	18490	18490	18490	18490	0
581	20240729	094300	150933970	18490	18490	18490	18490	0
582	20240729	094200	150933970	18490	18490	18490	18490	0
583	20240729	094100	150933970	18490	18490	18490	18490	0
584	20240729	094000	150933970	18490	18490	18490	18490	1
585	20240729	093900	150915480	18490	18480	18490	18480	2
586	20240729	093800	150878510	18500	18540	18540	18500	510
587	20240729	093700	141443380	18500	18500	18500	18430	148
588	20240729	093600	138705570	18510	18500	18510	18500	160
589	20240729	093500	135745560	18500	18460	18500	18450	602
590	20240729	093400	124624630	18460	18460	18460	18460	1
591	20240729	093300	124606170	18460	18460	18460	18460	1
592	20240729	093200	124587710	18460	18460	18460	18460	0
593	20240729	093100	124587710	18460	18460	18460	18460	0
594	20240729	093000	124587710	18460	18450	18460	18450	74
595	20240729	092900	123222360	18430	18430	18430	18430	5
596	20240729	092800	123130210	18430	18440	18440	18430	227
597	20240729	092700	118946590	18510	18450	18510	18430	452
598	20240729	092600	110613880	18470	18400	18520	18400	799
599	20240729	092500	95901010	18420	18550	18550	18420	270
600	20240729	092400	90927480	18450	18470	18560	18400	2159
601	20240729	092300	51116660	18530	18530	18530	18530	0
602	20240729	092200	51116660	18530	18560	18560	18530	19
603	20240729	092100	50764560	18530	18530	18530	18500	233
604	20240729	092000	46453460	18550	18550	18550	18550	2
605	20240729	091900	46416360	18560	18560	18560	18560	1
606	20240729	091800	46397800	18560	18560	18560	18560	0
607	20240729	091700	46397800	18560	18560	18560	18560	0
608	20240729	091600	46397800	18560	18510	18560	18500	398
609	20240729	091500	39027520	18530	18570	18570	18530	9
610	20240729	091400	38860430	18580	18580	18580	18580	0
611	20240729	091300	38860430	18580	18580	18580	18580	3
612	20240729	091200	38804690	18580	18580	18580	18580	1
613	20240729	091100	38786110	18570	18570	18570	18570	0
614	20240729	091000	38786110	18570	18570	18570	18570	0
615	20240729	090900	38786110	18570	18570	18570	18570	0
616	20240729	090800	38786110	18570	18570	18570	18570	5
617	20240729	090700	38693260	18570	18500	18570	18500	2
618	20240729	090600	38656190	18610	18610	18610	18610	0
619	20240729	090500	38656190	18610	18610	18610	18610	0
620	20240729	090400	38656190	18610	18610	18610	18610	0
621	20240729	090300	38656190	18610	18600	18610	18600	100
622	20240729	090200	36795290	18610	18610	18610	18610	0
623	20240729	090100	36795290	18610	18610	18610	18610	0
624	20240729	090000	36795290	18610	18600	18610	18420	1980