KissMeData/092070/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195800	272921710	15440	15440	15440	15440	261
3	20240729	195700	272921710	15440	15440	15440	15440	0
4	20240729	195600	272921710	15440	15440	15440	15440	0
5	20240729	195500	272921710	15440	15440	15440	15440	0
6	20240729	195400	272921710	15440	15440	15440	15440	0
7	20240729	195300	272921710	15440	15440	15440	15440	0
8	20240729	195200	272921710	15440	15440	15440	15440	0
9	20240729	195100	272921710	15440	15440	15440	15440	0
10	20240729	195000	272921710	15440	15440	15440	15440	0
11	20240729	194900	272921710	15440	15440	15440	15440	0
12	20240729	194800	272921710	15440	15440	15440	15440	0
13	20240729	194700	272921710	15440	15440	15440	15440	0
14	20240729	194600	272921710	15440	15440	15440	15440	0
15	20240729	194500	272921710	15440	15440	15440	15440	0
16	20240729	194400	272921710	15440	15440	15440	15440	0
17	20240729	194300	272921710	15440	15440	15440	15440	0
18	20240729	194200	272921710	15440	15440	15440	15440	0
19	20240729	194100	272921710	15440	15440	15440	15440	0
20	20240729	194000	272921710	15440	15440	15440	15440	0
21	20240729	193900	272921710	15440	15440	15440	15440	0
22	20240729	193800	272921710	15440	15440	15440	15440	0
23	20240729	193700	272921710	15440	15440	15440	15440	0
24	20240729	193600	272921710	15440	15440	15440	15440	0
25	20240729	193500	272921710	15440	15440	15440	15440	0
26	20240729	193400	272921710	15440	15440	15440	15440	0
27	20240729	193300	272921710	15440	15440	15440	15440	0
28	20240729	193200	272921710	15440	15440	15440	15440	0
29	20240729	193100	272921710	15440	15440	15440	15440	0
30	20240729	193000	272921710	15440	15440	15440	15440	0
31	20240729	192900	272921710	15440	15440	15440	15440	0
32	20240729	192800	272921710	15440	15440	15440	15440	261
33	20240729	192700	272921710	15440	15440	15440	15440	0
34	20240729	192600	272921710	15440	15440	15440	15440	0
35	20240729	192500	272921710	15440	15440	15440	15440	0
36	20240729	192400	272921710	15440	15440	15440	15440	0
37	20240729	192300	272921710	15440	15440	15440	15440	0
38	20240729	192200	272921710	15440	15440	15440	15440	0
39	20240729	192100	272921710	15440	15440	15440	15440	0
40	20240729	192000	272921710	15440	15440	15440	15440	0
41	20240729	191900	272921710	15440	15440	15440	15440	0
42	20240729	191800	272921710	15440	15440	15440	15440	0
43	20240729	191700	272921710	15440	15440	15440	15440	0
44	20240729	191600	272921710	15440	15440	15440	15440	0
45	20240729	191500	272921710	15440	15440	15440	15440	0
46	20240729	191400	272921710	15440	15440	15440	15440	0
47	20240729	191300	272921710	15440	15440	15440	15440	0
48	20240729	191200	272921710	15440	15440	15440	15440	0
49	20240729	191100	272921710	15440	15440	15440	15440	0
50	20240729	191000	272921710	15440	15440	15440	15440	0
51	20240729	190900	272921710	15440	15440	15440	15440	0
52	20240729	190800	272921710	15440	15440	15440	15440	0
53	20240729	190700	272921710	15440	15440	15440	15440	0
54	20240729	190600	272921710	15440	15440	15440	15440	0
55	20240729	190500	272921710	15440	15440	15440	15440	0
56	20240729	190400	272921710	15440	15440	15440	15440	0
57	20240729	190300	272921710	15440	15440	15440	15440	0
58	20240729	190200	272921710	15440	15440	15440	15440	0
59	20240729	190100	272921710	15440	15440	15440	15440	0
60	20240729	190000	272921710	15440	15440	15440	15440	0
61	20240729	185900	272921710	15440	15440	15440	15440	0
62	20240729	185800	272921710	15440	15440	15440	15440	261
63	20240729	185700	272921710	15440	15440	15440	15440	0
64	20240729	185600	272921710	15440	15440	15440	15440	0
65	20240729	185500	272921710	15440	15440	15440	15440	0
66	20240729	185400	272921710	15440	15440	15440	15440	0
67	20240729	185300	272921710	15440	15440	15440	15440	0
68	20240729	185200	272921710	15440	15440	15440	15440	0
69	20240729	185100	272921710	15440	15440	15440	15440	0
70	20240729	185000	272921710	15440	15440	15440	15440	0
71	20240729	184900	272921710	15440	15440	15440	15440	0
72	20240729	184800	272921710	15440	15440	15440	15440	0
73	20240729	184700	272921710	15440	15440	15440	15440	0
74	20240729	184600	272921710	15440	15440	15440	15440	0
75	20240729	184500	272921710	15440	15440	15440	15440	0
76	20240729	184400	272921710	15440	15440	15440	15440	0
77	20240729	184300	272921710	15440	15440	15440	15440	0
78	20240729	184200	272921710	15440	15440	15440	15440	0
79	20240729	184100	272921710	15440	15440	15440	15440	0
80	20240729	184000	272921710	15440	15440	15440	15440	0
81	20240729	183900	272921710	15440	15440	15440	15440	0
82	20240729	183800	272921710	15440	15440	15440	15440	0
83	20240729	183700	272921710	15440	15440	15440	15440	0
84	20240729	183600	272921710	15440	15440	15440	15440	0
85	20240729	183500	272921710	15440	15440	15440	15440	0
86	20240729	183400	272921710	15440	15440	15440	15440	0
87	20240729	183300	272921710	15440	15440	15440	15440	0
88	20240729	183200	272921710	15440	15440	15440	15440	0
89	20240729	183100	272921710	15440	15440	15440	15440	0
90	20240729	183000	272921710	15440	15440	15440	15440	0
91	20240729	182900	272921710	15440	15440	15440	15440	0
92	20240729	182800	272921710	15440	15440	15440	15440	261
93	20240729	182700	272921710	15440	15440	15440	15440	0
94	20240729	182600	272921710	15440	15440	15440	15440	0
95	20240729	182500	272921710	15440	15440	15440	15440	0
96	20240729	182400	272921710	15440	15440	15440	15440	0
97	20240729	182300	272921710	15440	15440	15440	15440	0
98	20240729	182200	272921710	15440	15440	15440	15440	0
99	20240729	182100	272921710	15440	15440	15440	15440	0
100	20240729	182000	272921710	15440	15440	15440	15440	0
101	20240729	181900	272921710	15440	15440	15440	15440	0
102	20240729	181800	272921710	15440	15440	15440	15440	0
103	20240729	181700	272921710	15440	15440	15440	15440	0
104	20240729	181600	272921710	15440	15440	15440	15440	0
105	20240729	181500	272921710	15440	15440	15440	15440	0
106	20240729	181400	272921710	15440	15440	15440	15440	0
107	20240729	181300	272921710	15440	15440	15440	15440	0
108	20240729	181200	272921710	15440	15440	15440	15440	0
109	20240729	181100	272921710	15440	15440	15440	15440	0
110	20240729	181000	272921710	15440	15440	15440	15440	0
111	20240729	180900	272921710	15440	15440	15440	15440	0
112	20240729	180800	272921710	15440	15440	15440	15440	0
113	20240729	180700	272921710	15440	15440	15440	15440	0
114	20240729	180600	272921710	15440	15440	15440	15440	0
115	20240729	180500	272921710	15440	15440	15440	15440	0
116	20240729	180400	272921710	15440	15440	15440	15440	0
117	20240729	180300	272921710	15440	15440	15440	15440	0
118	20240729	180200	272921710	15440	15440	15440	15440	0
119	20240729	180100	272921710	15440	15440	15440	15440	0
120	20240729	180000	272921710	15440	15440	15440	15440	0
121	20240729	175900	272921710	15440	15440	15440	15440	0
122	20240729	175800	272921710	15440	15440	15440	15440	261
123	20240729	175700	272921710	15440	15440	15440	15440	0
124	20240729	175600	272921710	15440	15440	15440	15440	0
125	20240729	175500	272921710	15440	15440	15440	15440	0
126	20240729	175400	272921710	15440	15440	15440	15440	0
127	20240729	175300	272921710	15440	15440	15440	15440	0
128	20240729	175200	272921710	15440	15440	15440	15440	0
129	20240729	175100	272921710	15440	15440	15440	15440	0
130	20240729	175000	272921710	15440	15440	15440	15440	0
131	20240729	174900	272921710	15440	15440	15440	15440	0
132	20240729	174800	272921710	15440	15440	15440	15440	0
133	20240729	174700	272921710	15440	15440	15440	15440	0
134	20240729	174600	272921710	15440	15440	15440	15440	0
135	20240729	174500	272921710	15440	15440	15440	15440	0
136	20240729	174400	272921710	15440	15440	15440	15440	0
137	20240729	174300	272921710	15440	15440	15440	15440	0
138	20240729	174200	272921710	15440	15440	15440	15440	0
139	20240729	174100	272921710	15440	15440	15440	15440	0
140	20240729	174000	272921710	15440	15440	15440	15440	0
141	20240729	173900	272921710	15440	15440	15440	15440	0
142	20240729	173800	272921710	15440	15440	15440	15440	0
143	20240729	173700	272921710	15440	15440	15440	15440	0
144	20240729	173600	272921710	15440	15440	15440	15440	0
145	20240729	173500	272921710	15440	15440	15440	15440	0
146	20240729	173400	272921710	15440	15440	15440	15440	0
147	20240729	173300	272921710	15440	15440	15440	15440	0
148	20240729	173200	272921710	15440	15440	15440	15440	0
149	20240729	173100	272921710	15440	15440	15440	15440	0
150	20240729	173000	272921710	15440	15440	15440	15440	0
151	20240729	172900	272921710	15440	15440	15440	15440	0
152	20240729	172800	272921710	15440	15440	15440	15440	261
153	20240729	172700	272921710	15440	15440	15440	15440	0
154	20240729	172600	272921710	15440	15440	15440	15440	0
155	20240729	172500	272921710	15440	15440	15440	15440	0
156	20240729	172400	272921710	15440	15440	15440	15440	0
157	20240729	172300	272921710	15440	15440	15440	15440	0
158	20240729	172200	272921710	15440	15440	15440	15440	0
159	20240729	172100	272921710	15440	15440	15440	15440	0
160	20240729	172000	272921710	15440	15440	15440	15440	0
161	20240729	171900	272921710	15440	15440	15440	15440	0
162	20240729	171800	272921710	15440	15440	15440	15440	0
163	20240729	171700	272921710	15440	15440	15440	15440	0
164	20240729	171600	272921710	15440	15440	15440	15440	0
165	20240729	171500	272921710	15440	15440	15440	15440	0
166	20240729	171400	272921710	15440	15440	15440	15440	0
167	20240729	171300	272921710	15440	15440	15440	15440	0
168	20240729	171200	272921710	15440	15440	15440	15440	0
169	20240729	171100	272921710	15440	15440	15440	15440	0
170	20240729	171000	272921710	15440	15440	15440	15440	0
171	20240729	170900	272921710	15440	15440	15440	15440	0
172	20240729	170800	272921710	15440	15440	15440	15440	0
173	20240729	170700	272921710	15440	15440	15440	15440	0
174	20240729	170600	272921710	15440	15440	15440	15440	0
175	20240729	170500	272921710	15440	15440	15440	15440	0
176	20240729	170400	272921710	15440	15440	15440	15440	0
177	20240729	170300	272921710	15440	15440	15440	15440	0
178	20240729	170200	272921710	15440	15440	15440	15440	0
179	20240729	170100	272921710	15440	15440	15440	15440	0
180	20240729	170000	272921710	15440	15440	15440	15440	0
181	20240729	165900	272921710	15440	15440	15440	15440	0
182	20240729	165800	272921710	15440	15440	15440	15440	261
183	20240729	165700	272921710	15440	15440	15440	15440	0
184	20240729	165600	272921710	15440	15440	15440	15440	0
185	20240729	165500	272921710	15440	15440	15440	15440	0
186	20240729	165400	272921710	15440	15440	15440	15440	0
187	20240729	165300	272921710	15440	15440	15440	15440	0
188	20240729	165200	272921710	15440	15440	15440	15440	0
189	20240729	165100	272921710	15440	15440	15440	15440	0
190	20240729	165000	272921710	15440	15440	15440	15440	0
191	20240729	164900	272921710	15440	15440	15440	15440	0
192	20240729	164800	272921710	15440	15440	15440	15440	0
193	20240729	164700	272921710	15440	15440	15440	15440	0
194	20240729	164600	272921710	15440	15440	15440	15440	0
195	20240729	164500	272921710	15440	15440	15440	15440	0
196	20240729	164400	272921710	15440	15440	15440	15440	0
197	20240729	164300	272921710	15440	15440	15440	15440	0
198	20240729	164200	272921710	15440	15440	15440	15440	0
199	20240729	164100	272921710	15440	15440	15440	15440	0
200	20240729	164000	272921710	15440	15440	15440	15440	0
201	20240729	163900	272921710	15440	15440	15440	15440	0
202	20240729	163800	272921710	15440	15440	15440	15440	0
203	20240729	163700	272921710	15440	15440	15440	15440	0
204	20240729	163600	272921710	15440	15440	15440	15440	0
205	20240729	163500	272921710	15440	15440	15440	15440	0
206	20240729	163400	272921710	15440	15440	15440	15440	0
207	20240729	163300	272921710	15440	15440	15440	15440	0
208	20240729	163200	272921710	15440	15440	15440	15440	0
209	20240729	163100	272921710	15440	15440	15440	15440	0
210	20240729	163000	272921710	15440	15440	15440	15440	0
211	20240729	162900	272921710	15440	15440	15440	15440	0
212	20240729	162800	272921710	15440	15440	15440	15440	261
213	20240729	162700	272921710	15440	15440	15440	15440	0
214	20240729	162600	272921710	15440	15440	15440	15440	0
215	20240729	162500	272921710	15440	15440	15440	15440	0
216	20240729	162400	272921710	15440	15440	15440	15440	0
217	20240729	162300	272921710	15440	15440	15440	15440	0
218	20240729	162200	272921710	15440	15440	15440	15440	0
219	20240729	162100	272921710	15440	15440	15440	15440	0
220	20240729	162000	272921710	15440	15440	15440	15440	0
221	20240729	161900	272921710	15440	15440	15440	15440	0
222	20240729	161800	272921710	15440	15440	15440	15440	0
223	20240729	161700	272921710	15440	15440	15440	15440	0
224	20240729	161600	272921710	15440	15440	15440	15440	0
225	20240729	161500	272921710	15440	15440	15440	15440	0
226	20240729	161400	272921710	15440	15440	15440	15440	0
227	20240729	161300	272921710	15440	15440	15440	15440	0
228	20240729	161200	272921710	15440	15440	15440	15440	0
229	20240729	161100	272921710	15440	15440	15440	15440	0
230	20240729	161000	272921710	15440	15440	15440	15440	0
231	20240729	160900	272921710	15440	15440	15440	15440	0
232	20240729	160800	272921710	15440	15440	15440	15440	0
233	20240729	160700	272921710	15440	15440	15440	15440	0
234	20240729	160600	272921710	15440	15440	15440	15440	0
235	20240729	160500	272921710	15440	15440	15440	15440	0
236	20240729	160400	272921710	15440	15440	15440	15440	0
237	20240729	160300	272921710	15440	15440	15440	15440	0
238	20240729	160200	272921710	15440	15440	15440	15440	0
239	20240729	160100	272921710	15440	15440	15440	15440	0
240	20240729	160000	272921710	15440	15440	15440	15440	0
241	20240729	155900	272921710	15440	15440	15440	15440	0
242	20240729	155800	272921710	15440	15440	15440	15440	261
243	20240729	155700	272921710	15440	15440	15440	15440	0
244	20240729	155600	272921710	15440	15440	15440	15440	0
245	20240729	155500	272921710	15440	15440	15440	15440	0
246	20240729	155400	272921710	15440	15440	15440	15440	0
247	20240729	155300	272921710	15440	15440	15440	15440	0
248	20240729	155200	272921710	15440	15440	15440	15440	0
249	20240729	155100	272921710	15440	15440	15440	15440	0
250	20240729	155000	272921710	15440	15440	15440	15440	0
251	20240729	154900	272921710	15440	15440	15440	15440	0
252	20240729	154800	272921710	15440	15440	15440	15440	0
253	20240729	154700	272921710	15440	15440	15440	15440	0
254	20240729	154600	272921710	15440	15440	15440	15440	0
255	20240729	154500	272921710	15440	15440	15440	15440	0
256	20240729	154400	272921710	15440	15440	15440	15440	0
257	20240729	154300	272921710	15440	15440	15440	15440	0
258	20240729	154200	272921710	15440	15440	15440	15440	0
259	20240729	154100	272921710	15440	15440	15440	15440	0
260	20240729	154000	272921710	15440	15440	15440	15440	0
261	20240729	153900	272921710	15440	15440	15440	15440	0
262	20240729	153800	272921710	15440	15440	15440	15440	0
263	20240729	153700	272921710	15440	15440	15440	15440	0
264	20240729	153600	272921710	15440	15440	15440	15440	0
265	20240729	153500	272921710	15440	15440	15440	15440	0
266	20240729	153400	272921710	15440	15440	15440	15440	0
267	20240729	153300	272921710	15440	15440	15440	15440	0
268	20240729	153200	272921710	15440	15440	15440	15440	0
269	20240729	153100	272921710	15440	15440	15440	15440	0
270	20240729	153000	272921710	15440	15440	15440	15440	261
271	20240729	152900	268891870	15440	15440	15440	15440	0
272	20240729	152800	268891870	15440	15440	15440	15440	0
273	20240729	152700	268891870	15440	15440	15440	15440	0
274	20240729	152600	268891870	15440	15440	15440	15440	0
275	20240729	152500	268891870	15440	15440	15440	15440	0
276	20240729	152400	268891870	15440	15440	15440	15440	0
277	20240729	152300	268891870	15440	15440	15440	15440	0
278	20240729	152200	268891870	15440	15440	15440	15440	0
279	20240729	152100	268891870	15440	15440	15440	15440	0
280	20240729	152000	268891870	15440	15440	15440	15440	0
281	20240729	151900	268891870	15440	15420	15450	15420	304
282	20240729	151800	264199290	15470	15470	15470	15470	0
283	20240729	151700	264199290	15470	15470	15470	15470	0
284	20240729	151600	264199290	15470	15450	15470	15450	102
285	20240729	151500	262623370	15440	15430	15440	15430	452
286	20240729	151400	255646540	15430	15430	15430	15430	0
287	20240729	151300	255646540	15430	15430	15430	15430	10
288	20240729	151200	255492240	15430	15420	15430	15420	38
289	20240729	151100	254906270	15420	15420	15420	15420	169
290	20240729	151000	252300290	15430	15440	15440	15420	46
291	20240729	150900	251590880	15420	15430	15430	15420	112
292	20240729	150800	249863330	15440	15430	15440	15430	171
293	20240729	150700	247224690	15440	15440	15440	15440	389
294	20240729	150600	241218530	15450	15470	15470	15450	32
295	20240729	150500	240724110	15450	15460	15470	15450	1000
296	20240729	150400	225274020	15470	15470	15470	15470	149
297	20240729	150300	222968990	15470	15470	15470	15470	0
298	20240729	150200	222968990	15470	15470	15490	15470	501
299	20240729	150100	215218500	15490	15490	15490	15490	1
300	20240729	150000	215203010	15470	15470	15470	15470	113
301	20240729	145900	213454900	15490	15470	15490	15470	21
302	20240729	145800	213130010	15490	15470	15490	15470	97
303	20240729	145700	211629400	15470	15480	15480	15470	200
304	20240729	145600	208535250	15490	15490	15490	15490	1
305	20240729	145500	208519760	15480	15490	15490	15480	127
306	20240729	145400	206553750	15490	15490	15490	15490	0
307	20240729	145300	206553750	15490	15490	15490	15490	8
308	20240729	145200	206429830	15500	15500	15500	15500	0
309	20240729	145100	206429830	15500	15500	15500	15500	0
310	20240729	145000	206429830	15500	15500	15500	15500	0
311	20240729	144900	206429830	15500	15500	15500	15500	0
312	20240729	144800	206429830	15500	15500	15500	15500	0
313	20240729	144700	206429830	15500	15500	15500	15500	1
314	20240729	144600	206414330	15500	15500	15500	15500	0
315	20240729	144500	206414330	15500	15500	15500	15500	0
316	20240729	144400	206414330	15500	15500	15500	15500	10
317	20240729	144300	206259330	15510	15510	15510	15510	205
318	20240729	144200	203079780	15500	15550	15550	15450	1801
319	20240729	144100	175178300	15550	15550	15550	15550	1
320	20240729	144000	175162750	15560	15500	15560	15500	395
321	20240729	143900	169031830	15490	15490	15490	15490	229
322	20240729	143800	165484620	15500	15500	15500	15500	0
323	20240729	143700	165484620	15500	15500	15500	15500	15
324	20240729	143600	165252120	15540	15540	15540	15540	0
325	20240729	143500	165252120	15540	15540	15540	15540	0
326	20240729	143400	165252120	15540	15540	15540	15540	0
327	20240729	143300	165252120	15540	15500	15540	15500	101
328	20240729	143200	163686580	15500	15500	15500	15500	100
329	20240729	143100	162136580	15560	15530	15560	15500	376
330	20240729	143000	156293710	15540	15540	15540	15540	0
331	20240729	142900	156293710	15540	15540	15540	15540	0
332	20240729	142800	156293710	15540	15530	15540	15530	11
333	20240729	142700	156122870	15540	15540	15540	15540	0
334	20240729	142600	156122870	15540	15540	15540	15540	0
335	20240729	142500	156122870	15540	15520	15540	15520	181
336	20240729	142400	153313730	15520	15520	15520	15520	0
337	20240729	142300	153313730	15520	15520	15520	15520	17
338	20240729	142200	153049890	15540	15540	15540	15540	0
339	20240729	142100	153049890	15540	15540	15540	15540	1
340	20240729	142000	153034350	15520	15470	15550	15470	340
341	20240729	141900	147761210	15540	15540	15540	15540	0
342	20240729	141800	147761210	15540	15540	15540	15540	0
343	20240729	141700	147761210	15540	15530	15540	15530	9
344	20240729	141600	147621430	15540	15520	15540	15520	16
345	20240729	141500	147372990	15540	15480	15540	15480	319
346	20240729	141400	142431430	15520	15520	15520	15520	0
347	20240729	141300	142431430	15520	15520	15520	15520	1
348	20240729	141200	142415910	15480	15480	15480	15480	100
349	20240729	141100	140867910	15530	15530	15530	15530	0
350	20240729	141000	140867910	15530	15530	15530	15530	0
351	20240729	140900	140867910	15530	15530	15530	15530	0
352	20240729	140800	140867910	15530	15520	15530	15520	26
353	20240729	140700	140464380	15530	15530	15530	15530	10
354	20240729	140600	140309080	15540	15530	15540	15530	16
355	20240729	140500	140060590	15540	15530	15540	15530	22
356	20240729	140400	139718910	15520	15520	15520	15520	20
357	20240729	140300	139408510	15540	15490	15540	15480	125
358	20240729	140200	137472390	15540	15530	15540	15530	10
359	20240729	140100	137317080	15540	15490	15540	15490	12
360	20240729	140000	137130750	15540	15490	15540	15490	18
361	20240729	135900	136851240	15540	15490	15540	15490	12
362	20240729	135800	136664910	15540	15530	15540	15530	13
363	20240729	135700	136463010	15540	15530	15540	15530	11
364	20240729	135600	136292170	15540	15530	15540	15490	42
365	20240729	135500	135639930	15490	15490	15540	15490	121
366	20240729	135400	133764870	15540	15490	15540	15490	56
367	20240729	135300	132895210	15540	15530	15540	15490	22
368	20240729	135200	132553560	15540	15540	15540	15540	0
369	20240729	135100	132553560	15540	15540	15540	15540	1
370	20240729	135000	132538020	15540	15490	15540	15490	103
371	20240729	134900	130942500	15540	15500	15540	15500	28
372	20240729	134800	130508460	15540	15540	15540	15540	1
373	20240729	134700	130492920	15500	15500	15500	15500	0
374	20240729	134600	130492920	15500	15500	15500	15500	0
375	20240729	134500	130492920	15500	15500	15500	15500	30
376	20240729	134400	130027920	15540	15540	15540	15540	0
377	20240729	134300	130027920	15540	15540	15540	15540	0
378	20240729	134200	130027920	15540	15540	15540	15540	0
379	20240729	134100	130027920	15540	15540	15540	15540	0
380	20240729	134000	130027920	15540	15540	15540	15540	0
381	20240729	133900	130027920	15540	15540	15540	15540	0
382	20240729	133800	130027920	15540	15540	15540	15540	0
383	20240729	133700	130027920	15540	15540	15540	15540	0
384	20240729	133600	130027920	15540	15540	15540	15540	4
385	20240729	133500	129965760	15500	15500	15500	15500	150
386	20240729	133400	127640760	15540	15540	15540	15540	0
387	20240729	133300	127640760	15540	15540	15540	15540	0
388	20240729	133200	127640760	15540	15540	15540	15540	0
389	20240729	133100	127640760	15540	15540	15540	15540	1
390	20240729	133000	127625220	15500	15510	15510	15500	100
391	20240729	132900	126074970	15540	15540	15540	15540	0
392	20240729	132800	126074970	15540	15540	15540	15540	0
393	20240729	132700	126074970	15540	15540	15540	15540	0
394	20240729	132600	126074970	15540	15540	15540	15540	0
395	20240729	132500	126074970	15540	15540	15540	15540	10
396	20240729	132400	125919570	15540	15540	15540	15540	0
397	20240729	132300	125919570	15540	15540	15540	15540	0
398	20240729	132200	125919570	15540	15540	15540	15540	0
399	20240729	132100	125919570	15540	15540	15540	15540	0
400	20240729	132000	125919570	15540	15540	15540	15540	0
401	20240729	131900	125919570	15540	15540	15540	15540	0
402	20240729	131800	125919570	15540	15540	15540	15540	0
403	20240729	131700	125919570	15540	15540	15540	15540	0
404	20240729	131600	125919570	15540	15540	15540	15540	0
405	20240729	131500	125919570	15540	15540	15540	15540	0
406	20240729	131400	125919570	15540	15540	15540	15540	0
407	20240729	131300	125919570	15540	15540	15540	15540	0
408	20240729	131200	125919570	15540	15540	15540	15540	0
409	20240729	131100	125919570	15540	15540	15540	15540	0
410	20240729	131000	125919570	15540	15540	15540	15540	0
411	20240729	130900	125919570	15540	15540	15540	15540	0
412	20240729	130800	125919570	15540	15540	15540	15540	0
413	20240729	130700	125919570	15540	15540	15540	15540	0
414	20240729	130600	125919570	15540	15540	15540	15540	0
415	20240729	130500	125919570	15540	15500	15540	15500	10
416	20240729	130400	125764530	15540	15540	15540	15540	0
417	20240729	130300	125764530	15540	15540	15540	15540	0
418	20240729	130200	125764530	15540	15540	15540	15540	0
419	20240729	130100	125764530	15540	15540	15540	15540	0
420	20240729	130000	125764530	15540	15540	15540	15540	0
421	20240729	125900	125764530	15540	15540	15540	15540	0
422	20240729	125800	125764530	15540	15540	15540	15540	0
423	20240729	125700	125764530	15540	15540	15540	15540	1
424	20240729	125600	125748990	15540	15540	15540	15540	0
425	20240729	125500	125748990	15540	15540	15540	15540	0
426	20240729	125400	125748990	15540	15540	15540	15540	0
427	20240729	125300	125748990	15540	15540	15540	15540	20
428	20240729	125200	125438190	15540	15540	15540	15540	0
429	20240729	125100	125438190	15540	15540	15540	15540	0
430	20240729	125000	125438190	15540	15500	15540	15500	4
431	20240729	124900	125376150	15540	15540	15540	15540	0
432	20240729	124800	125376150	15540	15540	15540	15540	258
433	20240729	124700	121366830	15550	15550	15550	15550	0
434	20240729	124600	121366830	15550	15550	15550	15550	0
435	20240729	124500	121366830	15550	15550	15550	15550	0
436	20240729	124400	121366830	15550	15550	15550	15550	0
437	20240729	124300	121366830	15550	15550	15550	15550	0
438	20240729	124200	121366830	15550	15550	15550	15550	0
439	20240729	124100	121366830	15550	15550	15550	15550	2
440	20240729	124000	121335730	15560	15560	15560	15560	0
441	20240729	123900	121335730	15560	15560	15560	15560	0
442	20240729	123800	121335730	15560	15560	15560	15560	0
443	20240729	123700	121335730	15560	15560	15560	15560	0
444	20240729	123600	121335730	15560	15560	15560	15560	0
445	20240729	123500	121335730	15560	15560	15560	15560	0
446	20240729	123400	121335730	15560	15560	15560	15560	0
447	20240729	123300	121335730	15560	15560	15560	15560	0
448	20240729	123200	121335730	15560	15560	15560	15560	3
449	20240729	123100	121289050	15560	15560	15560	15560	1
450	20240729	123000	121273490	15560	15560	15560	15560	0
451	20240729	122900	121273490	15560	15560	15560	15560	1
452	20240729	122800	121257930	15560	15560	15560	15560	0
453	20240729	122700	121257930	15560	15500	15560	15500	2
454	20240729	122600	121226870	15500	15500	15500	15500	14
455	20240729	122500	121009870	15560	15560	15560	15560	0
456	20240729	122400	121009870	15560	15560	15560	15560	0
457	20240729	122300	121009870	15560	15560	15560	15560	0
458	20240729	122200	121009870	15560	15560	15560	15560	0
459	20240729	122100	121009870	15560	15560	15560	15560	0
460	20240729	122000	121009870	15560	15560	15560	15560	0
461	20240729	121900	121009870	15560	15560	15560	15560	0
462	20240729	121800	121009870	15560	15560	15560	15560	0
463	20240729	121700	121009870	15560	15560	15560	15560	0
464	20240729	121600	121009870	15560	15560	15560	15560	0
465	20240729	121500	121009870	15560	15530	15560	15530	9
466	20240729	121400	120870070	15570	15570	15570	15570	0
467	20240729	121300	120870070	15570	15570	15570	15570	0
468	20240729	121200	120870070	15570	15570	15570	15570	0
469	20240729	121100	120870070	15570	15570	15570	15570	3
470	20240729	121000	120823360	15570	15570	15570	15570	0
471	20240729	120900	120823360	15570	15570	15570	15570	0
472	20240729	120800	120823360	15570	15570	15570	15570	0
473	20240729	120700	120823360	15570	15510	15570	15500	130
474	20240729	120600	118807450	15580	15580	15580	15580	0
475	20240729	120500	118807450	15580	15580	15580	15580	0
476	20240729	120400	118807450	15580	15580	15580	15580	0
477	20240729	120300	118807450	15580	15580	15580	15580	0
478	20240729	120200	118807450	15580	15580	15580	15580	0
479	20240729	120100	118807450	15580	15580	15580	15580	0
480	20240729	120000	118807450	15580	15580	15580	15580	0
481	20240729	115900	118807450	15580	15580	15580	15580	0
482	20240729	115800	118807450	15580	15580	15580	15580	0
483	20240729	115700	118807450	15580	15580	15580	15580	0
484	20240729	115600	118807450	15580	15580	15580	15580	0
485	20240729	115500	118807450	15580	15560	15580	15560	71
486	20240729	115400	117702670	15560	15560	15560	15560	100
487	20240729	115300	116146670	15560	15560	15560	15560	0
488	20240729	115200	116146670	15560	15560	15560	15560	0
489	20240729	115100	116146670	15560	15560	15560	15560	0
490	20240729	115000	116146670	15560	15560	15560	15560	0
491	20240729	114900	116146670	15560	15560	15560	15560	0
492	20240729	114800	116146670	15560	15560	15560	15560	0
493	20240729	114700	116146670	15560	15560	15560	15560	0
494	20240729	114600	116146670	15560	15560	15560	15560	0
495	20240729	114500	116146670	15560	15560	15560	15560	25
496	20240729	114400	115757670	15580	15580	15580	15580	0
497	20240729	114300	115757670	15580	15580	15580	15580	0
498	20240729	114200	115757670	15580	15580	15580	15580	0
499	20240729	114100	115757670	15580	15580	15580	15580	0
500	20240729	114000	115757670	15580	15580	15580	15580	0
501	20240729	113900	115757670	15580	15580	15580	15580	0
502	20240729	113800	115757670	15580	15580	15580	15580	0
503	20240729	113700	115757670	15580	15580	15580	15580	0
504	20240729	113600	115757670	15580	15580	15580	15580	0
505	20240729	113500	115757670	15580	15580	15580	15580	0
506	20240729	113400	115757670	15580	15580	15580	15580	0
507	20240729	113300	115757670	15580	15580	15580	15580	0
508	20240729	113200	115757670	15580	15580	15580	15580	0
509	20240729	113100	115757670	15580	15560	15580	15560	193
510	20240729	113000	112754400	15570	15570	15570	15570	0
511	20240729	112900	112754400	15570	15570	15570	15570	0
512	20240729	112800	112754400	15570	15570	15570	15570	0
513	20240729	112700	112754400	15570	15570	15570	15570	0
514	20240729	112600	112754400	15570	15570	15570	15570	0
515	20240729	112500	112754400	15570	15570	15570	15570	0
516	20240729	112400	112754400	15570	15570	15570	15570	0
517	20240729	112300	112754400	15570	15570	15570	15570	0
518	20240729	112200	112754400	15570	15570	15570	15570	0
519	20240729	112100	112754400	15570	15570	15570	15570	0
520	20240729	112000	112754400	15570	15570	15570	15570	0
521	20240729	111900	112754400	15570	15570	15570	15570	0
522	20240729	111800	112754400	15570	15570	15570	15570	0
523	20240729	111700	112754400	15570	15570	15570	15570	0
524	20240729	111600	112754400	15570	15570	15570	15570	0
525	20240729	111500	112754400	15570	15570	15570	15570	0
526	20240729	111400	112754400	15570	15490	15570	15480	207
527	20240729	111300	109548730	15590	15590	15590	15590	0
528	20240729	111200	109548730	15590	15590	15590	15590	0
529	20240729	111100	109548730	15590	15590	15590	15590	0
530	20240729	111000	109548730	15590	15590	15590	15590	0
531	20240729	110900	109548730	15590	15590	15590	15590	32
532	20240729	110800	109049850	15590	15590	15590	15590	0
533	20240729	110700	109049850	15590	15590	15590	15590	0
534	20240729	110600	109049850	15590	15590	15590	15590	1
535	20240729	110500	109034260	15500	15500	15500	15500	50
536	20240729	110400	108259260	15590	15590	15590	15590	0
537	20240729	110300	108259260	15590	15590	15590	15500	3
538	20240729	110200	108212580	15510	15510	15510	15510	100
539	20240729	110100	106661580	15590	15590	15590	15590	7
540	20240729	110000	106552450	15590	15590	15590	15590	1
541	20240729	105900	106536860	15600	15600	15600	15600	0
542	20240729	105800	106536860	15600	15600	15600	15600	10
543	20240729	105700	106380860	15600	15600	15600	15600	0
544	20240729	105600	106380860	15600	15600	15600	15600	0
545	20240729	105500	106380860	15600	15600	15600	15600	1
546	20240729	105400	106365260	15510	15530	15530	15510	16
547	20240729	105300	106116960	15600	15600	15600	15600	1
548	20240729	105200	106101360	15600	15600	15600	15600	0
549	20240729	105100	106101360	15600	15600	15600	15600	0
550	20240729	105000	106101360	15600	15600	15600	15600	0
551	20240729	104900	106101360	15600	15600	15600	15600	1
552	20240729	104800	106085760	15590	15520	15590	15520	707
553	20240729	104700	95105630	15590	15590	15590	15590	0
554	20240729	104600	95105630	15590	15590	15590	15590	0
555	20240729	104500	95105630	15590	15590	15590	15590	0
556	20240729	104400	95105630	15590	15590	15590	15590	0
557	20240729	104300	95105630	15590	15590	15590	15590	0
558	20240729	104200	95105630	15590	15590	15590	15590	0
559	20240729	104100	95105630	15590	15590	15590	15590	30
560	20240729	104000	94637930	15590	15590	15590	15590	0
561	20240729	103900	94637930	15590	15590	15590	15590	0
562	20240729	103800	94637930	15590	15590	15590	15590	0
563	20240729	103700	94637930	15590	15590	15590	15590	0
564	20240729	103600	94637930	15590	15590	15590	15590	0
565	20240729	103500	94637930	15590	15590	15590	15590	0
566	20240729	103400	94637930	15590	15590	15590	15590	0
567	20240729	103300	94637930	15590	15590	15590	15590	10
568	20240729	103200	94482030	15600	15600	15600	15600	1
569	20240729	103100	94466430	15550	15550	15550	15550	20
570	20240729	103000	94155430	15600	15600	15600	15600	0
571	20240729	102900	94155430	15600	15600	15600	15600	0
572	20240729	102800	94155430	15600	15600	15600	15600	0
573	20240729	102700	94155430	15600	15600	15600	15600	0
574	20240729	102600	94155430	15600	15600	15600	15600	0
575	20240729	102500	94155430	15600	15600	15600	15600	0
576	20240729	102400	94155430	15600	15600	15600	15600	2
577	20240729	102300	94124230	15610	15610	15610	15610	0
578	20240729	102200	94124230	15610	15610	15610	15610	12
579	20240729	102100	93936910	15620	15620	15620	15620	0
580	20240729	102000	93936910	15620	15620	15620	15620	0
581	20240729	101900	93936910	15620	15620	15620	15620	0
582	20240729	101800	93936910	15620	15620	15620	15620	0
583	20240729	101700	93936910	15620	15620	15620	15620	0
584	20240729	101600	93936910	15620	15620	15620	15620	0
585	20240729	101500	93936910	15620	15620	15620	15620	0
586	20240729	101400	93936910	15620	15600	15620	15600	5
587	20240729	101300	93858870	15600	15600	15600	15600	1
588	20240729	101200	93843270	15600	15580	15600	15580	32
589	20240729	101100	93344690	15580	15570	15580	15570	41
590	20240729	101000	92706300	15570	15550	15570	15550	137
591	20240729	100900	90575890	15570	15550	15570	15550	160
592	20240729	100800	88087850	15550	15550	15550	15550	0
593	20240729	100700	88087850	15550	15550	15550	15550	0
594	20240729	100600	88087850	15550	15550	15550	15550	2
595	20240729	100500	88056750	15550	15500	15550	15500	2
596	20240729	100400	88025700	15550	15550	15550	15550	3
597	20240729	100300	87979050	15550	15550	15550	15550	0
598	20240729	100200	87979050	15550	15550	15550	15550	1
599	20240729	100100	87963500	15540	15530	15540	15530	603
600	20240729	100000	78594140	15540	15540	15540	15540	0
601	20240729	095900	78594140	15540	15430	15540	15430	13
602	20240729	095800	78393440	15550	15550	15550	15550	0
603	20240729	095700	78393440	15550	15550	15550	15550	0
604	20240729	095600	78393440	15550	15540	15550	15540	15
605	20240729	095500	78160330	15540	15510	15540	15510	471
606	20240729	095400	70855090	15510	15500	15510	15500	191
607	20240729	095300	67894570	15510	15510	15510	15510	0
608	20240729	095200	67894570	15510	15510	15510	15510	0
609	20240729	095100	67894570	15510	15510	15510	15510	0
610	20240729	095000	67894570	15510	15510	15510	15510	0
611	20240729	094900	67894570	15510	15480	15510	15480	43
612	20240729	094800	67228900	15480	15450	15480	15450	40
613	20240729	094700	66610870	15410	15450	15450	15410	360
614	20240729	094600	61058520	15450	15450	15450	15450	0
615	20240729	094500	61058520	15450	15450	15450	15450	0
616	20240729	094400	61058520	15450	15450	15450	15450	1
617	20240729	094300	61043070	15450	15450	15450	15450	0
618	20240729	094200	61043070	15450	15450	15450	15450	0
619	20240729	094100	61043070	15450	15450	15450	15450	11
620	20240729	094000	60873120	15450	15470	15470	15450	292
621	20240729	093900	56356700	15470	15470	15470	15470	0
622	20240729	093800	56356700	15470	15470	15470	15470	0
623	20240729	093700	56356700	15470	15470	15470	15470	1
624	20240729	093600	56341230	15450	15460	15460	15450	11
625	20240729	093500	56171270	15470	15470	15470	15470	1
626	20240729	093400	56155800	15470	15470	15470	15470	0
627	20240729	093300	56155800	15470	15470	15470	15470	0
628	20240729	093200	56155800	15470	15470	15470	15470	0
629	20240729	093100	56155800	15470	15470	15470	15470	0
630	20240729	093000	56155800	15470	15470	15470	15470	0
631	20240729	092900	56155800	15470	15470	15470	15470	0
632	20240729	092800	56155800	15470	15460	15470	15460	101
633	20240729	092700	54594330	15470	15470	15470	15470	0
634	20240729	092600	54594330	15470	15450	15470	15450	429
635	20240729	092500	47965480	15460	15460	15460	15460	0
636	20240729	092400	47965480	15460	15450	15460	15450	8
637	20240729	092300	47841870	15460	15410	15460	15400	203
638	20240729	092200	44709420	15480	15480	15480	15480	0
639	20240729	092100	44709420	15480	15500	15510	15410	1881
640	20240729	092000	15625120	15600	15600	15600	15600	0
641	20240729	091900	15625120	15600	15600	15600	15600	1
642	20240729	091800	15609520	15620	15620	15620	15620	2
643	20240729	091700	15578280	15630	15630	15630	15630	0
644	20240729	091600	15578280	15630	15630	15630	15630	0
645	20240729	091500	15578280	15630	15630	15630	15630	0
646	20240729	091400	15578280	15630	15630	15630	15630	3
647	20240729	091300	15531390	15650	15650	15650	15650	0
648	20240729	091200	15531390	15650	15650	15650	15650	0
649	20240729	091100	15531390	15650	15650	15650	15650	0
650	20240729	091000	15531390	15650	15650	15650	15650	0
651	20240729	090900	15531390	15650	15650	15650	15650	0
652	20240729	090800	15531390	15650	15650	15660	15650	108
653	20240729	090700	13841180	15650	15470	15650	15470	6
654	20240729	090600	13748180	15690	15690	15690	15690	0
655	20240729	090500	13748180	15690	15690	15690	15690	0
656	20240729	090400	13748180	15690	15680	15690	15680	100
657	20240729	090300	12180170	15680	15680	15680	15680	100
658	20240729	090200	10612170	15680	15710	15710	15470	31
659	20240729	090100	10131920	15720	15720	15720	15720	1
660	20240729	090000	10116200	15740	15440	15740	15440	655