KissMeData/110990/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	200900	1178690190	19070	19070	19070	19070	444
3	20240729	200800	1178690190	19070	19070	19070	19070	0
4	20240729	200700	1178690190	19070	19070	19070	19070	0
5	20240729	200600	1178690190	19070	19070	19070	19070	0
6	20240729	200500	1178690190	19070	19070	19070	19070	0
7	20240729	200400	1178690190	19070	19070	19070	19070	0
8	20240729	200300	1178690190	19070	19070	19070	19070	0
9	20240729	200200	1178690190	19070	19070	19070	19070	0
10	20240729	200100	1178690190	19070	19070	19070	19070	0
11	20240729	200000	1178690190	19070	19070	19070	19070	0
12	20240729	195900	1178690190	19070	19070	19070	19070	0
13	20240729	195800	1178690190	19070	19070	19070	19070	0
14	20240729	195700	1178690190	19070	19070	19070	19070	0
15	20240729	195600	1178690190	19070	19070	19070	19070	0
16	20240729	195500	1178690190	19070	19070	19070	19070	0
17	20240729	195400	1178690190	19070	19070	19070	19070	0
18	20240729	195300	1178690190	19070	19070	19070	19070	0
19	20240729	195200	1178690190	19070	19070	19070	19070	0
20	20240729	195100	1178690190	19070	19070	19070	19070	0
21	20240729	195000	1178690190	19070	19070	19070	19070	0
22	20240729	194900	1178690190	19070	19070	19070	19070	0
23	20240729	194800	1178690190	19070	19070	19070	19070	0
24	20240729	194700	1178690190	19070	19070	19070	19070	0
25	20240729	194600	1178690190	19070	19070	19070	19070	0
26	20240729	194500	1178690190	19070	19070	19070	19070	0
27	20240729	194400	1178690190	19070	19070	19070	19070	0
28	20240729	194300	1178690190	19070	19070	19070	19070	0
29	20240729	194200	1178690190	19070	19070	19070	19070	0
30	20240729	194100	1178690190	19070	19070	19070	19070	0
31	20240729	194000	1178690190	19070	19070	19070	19070	0
32	20240729	193900	1178690190	19070	19070	19070	19070	444
33	20240729	193800	1178690190	19070	19070	19070	19070	0
34	20240729	193700	1178690190	19070	19070	19070	19070	0
35	20240729	193600	1178690190	19070	19070	19070	19070	0
36	20240729	193500	1178690190	19070	19070	19070	19070	0
37	20240729	193400	1178690190	19070	19070	19070	19070	0
38	20240729	193300	1178690190	19070	19070	19070	19070	0
39	20240729	193200	1178690190	19070	19070	19070	19070	0
40	20240729	193100	1178690190	19070	19070	19070	19070	0
41	20240729	193000	1178690190	19070	19070	19070	19070	0
42	20240729	192900	1178690190	19070	19070	19070	19070	0
43	20240729	192800	1178690190	19070	19070	19070	19070	0
44	20240729	192700	1178690190	19070	19070	19070	19070	0
45	20240729	192600	1178690190	19070	19070	19070	19070	0
46	20240729	192500	1178690190	19070	19070	19070	19070	0
47	20240729	192400	1178690190	19070	19070	19070	19070	0
48	20240729	192300	1178690190	19070	19070	19070	19070	0
49	20240729	192200	1178690190	19070	19070	19070	19070	0
50	20240729	192100	1178690190	19070	19070	19070	19070	0
51	20240729	192000	1178690190	19070	19070	19070	19070	0
52	20240729	191900	1178690190	19070	19070	19070	19070	0
53	20240729	191800	1178690190	19070	19070	19070	19070	0
54	20240729	191700	1178690190	19070	19070	19070	19070	0
55	20240729	191600	1178690190	19070	19070	19070	19070	0
56	20240729	191500	1178690190	19070	19070	19070	19070	0
57	20240729	191400	1178690190	19070	19070	19070	19070	0
58	20240729	191300	1178690190	19070	19070	19070	19070	0
59	20240729	191200	1178690190	19070	19070	19070	19070	0
60	20240729	191100	1178690190	19070	19070	19070	19070	0
61	20240729	191000	1178690190	19070	19070	19070	19070	0
62	20240729	190900	1178690190	19070	19070	19070	19070	444
63	20240729	190800	1178690190	19070	19070	19070	19070	0
64	20240729	190700	1178690190	19070	19070	19070	19070	0
65	20240729	190600	1178690190	19070	19070	19070	19070	0
66	20240729	190500	1178690190	19070	19070	19070	19070	0
67	20240729	190400	1178690190	19070	19070	19070	19070	0
68	20240729	190300	1178690190	19070	19070	19070	19070	0
69	20240729	190200	1178690190	19070	19070	19070	19070	0
70	20240729	190100	1178690190	19070	19070	19070	19070	0
71	20240729	190000	1178690190	19070	19070	19070	19070	0
72	20240729	185900	1178690190	19070	19070	19070	19070	0
73	20240729	185800	1178690190	19070	19070	19070	19070	0
74	20240729	185700	1178690190	19070	19070	19070	19070	0
75	20240729	185600	1178690190	19070	19070	19070	19070	0
76	20240729	185500	1178690190	19070	19070	19070	19070	0
77	20240729	185400	1178690190	19070	19070	19070	19070	0
78	20240729	185300	1178690190	19070	19070	19070	19070	0
79	20240729	185200	1178690190	19070	19070	19070	19070	0
80	20240729	185100	1178690190	19070	19070	19070	19070	0
81	20240729	185000	1178690190	19070	19070	19070	19070	0
82	20240729	184900	1178690190	19070	19070	19070	19070	0
83	20240729	184800	1178690190	19070	19070	19070	19070	0
84	20240729	184700	1178690190	19070	19070	19070	19070	0
85	20240729	184600	1178690190	19070	19070	19070	19070	0
86	20240729	184500	1178690190	19070	19070	19070	19070	0
87	20240729	184400	1178690190	19070	19070	19070	19070	0
88	20240729	184300	1178690190	19070	19070	19070	19070	0
89	20240729	184200	1178690190	19070	19070	19070	19070	0
90	20240729	184100	1178690190	19070	19070	19070	19070	0
91	20240729	184000	1178690190	19070	19070	19070	19070	0
92	20240729	183900	1178690190	19070	19070	19070	19070	444
93	20240729	183800	1178690190	19070	19070	19070	19070	0
94	20240729	183700	1178690190	19070	19070	19070	19070	0
95	20240729	183600	1178690190	19070	19070	19070	19070	0
96	20240729	183500	1178690190	19070	19070	19070	19070	0
97	20240729	183400	1178690190	19070	19070	19070	19070	0
98	20240729	183300	1178690190	19070	19070	19070	19070	0
99	20240729	183200	1178690190	19070	19070	19070	19070	0
100	20240729	183100	1178690190	19070	19070	19070	19070	0
101	20240729	183000	1178690190	19070	19070	19070	19070	0
102	20240729	182900	1178690190	19070	19070	19070	19070	0
103	20240729	182800	1178690190	19070	19070	19070	19070	0
104	20240729	182700	1178690190	19070	19070	19070	19070	0
105	20240729	182600	1178690190	19070	19070	19070	19070	0
106	20240729	182500	1178690190	19070	19070	19070	19070	0
107	20240729	182400	1178690190	19070	19070	19070	19070	0
108	20240729	182300	1178690190	19070	19070	19070	19070	0
109	20240729	182200	1178690190	19070	19070	19070	19070	0
110	20240729	182100	1178690190	19070	19070	19070	19070	0
111	20240729	182000	1178690190	19070	19070	19070	19070	0
112	20240729	181900	1178690190	19070	19070	19070	19070	0
113	20240729	181800	1178690190	19070	19070	19070	19070	0
114	20240729	181700	1178690190	19070	19070	19070	19070	0
115	20240729	181600	1178690190	19070	19070	19070	19070	0
116	20240729	181500	1178690190	19070	19070	19070	19070	0
117	20240729	181400	1178690190	19070	19070	19070	19070	0
118	20240729	181300	1178690190	19070	19070	19070	19070	0
119	20240729	181200	1178690190	19070	19070	19070	19070	0
120	20240729	181100	1178690190	19070	19070	19070	19070	0
121	20240729	181000	1178690190	19070	19070	19070	19070	0
122	20240729	180900	1178690190	19070	19070	19070	19070	444
123	20240729	180800	1178690190	19070	19070	19070	19070	0
124	20240729	180700	1178690190	19070	19070	19070	19070	0
125	20240729	180600	1178690190	19070	19070	19070	19070	0
126	20240729	180500	1178690190	19070	19070	19070	19070	0
127	20240729	180400	1178690190	19070	19070	19070	19070	0
128	20240729	180300	1178690190	19070	19070	19070	19070	0
129	20240729	180200	1178690190	19070	19070	19070	19070	0
130	20240729	180100	1178690190	19070	19070	19070	19070	0
131	20240729	180000	1178690190	19070	19070	19070	19070	0
132	20240729	175900	1178690190	19070	19070	19070	19070	0
133	20240729	175800	1178690190	19070	19070	19070	19070	0
134	20240729	175700	1178690190	19070	19070	19070	19070	0
135	20240729	175600	1178690190	19070	19070	19070	19070	0
136	20240729	175500	1178690190	19070	19070	19070	19070	0
137	20240729	175400	1178690190	19070	19070	19070	19070	0
138	20240729	175300	1178690190	19070	19070	19070	19070	0
139	20240729	175200	1178690190	19070	19070	19070	19070	0
140	20240729	175100	1178690190	19070	19070	19070	19070	0
141	20240729	175000	1178690190	19070	19070	19070	19070	0
142	20240729	174900	1178690190	19070	19070	19070	19070	0
143	20240729	174800	1178690190	19070	19070	19070	19070	0
144	20240729	174700	1178690190	19070	19070	19070	19070	0
145	20240729	174600	1178690190	19070	19070	19070	19070	0
146	20240729	174500	1178690190	19070	19070	19070	19070	0
147	20240729	174400	1178690190	19070	19070	19070	19070	0
148	20240729	174300	1178690190	19070	19070	19070	19070	0
149	20240729	174200	1178690190	19070	19070	19070	19070	0
150	20240729	174100	1178690190	19070	19070	19070	19070	0
151	20240729	174000	1178690190	19070	19070	19070	19070	0
152	20240729	173900	1178690190	19070	19070	19070	19070	444
153	20240729	173800	1178690190	19070	19070	19070	19070	0
154	20240729	173700	1178690190	19070	19070	19070	19070	0
155	20240729	173600	1178690190	19070	19070	19070	19070	0
156	20240729	173500	1178690190	19070	19070	19070	19070	0
157	20240729	173400	1178690190	19070	19070	19070	19070	0
158	20240729	173300	1178690190	19070	19070	19070	19070	0
159	20240729	173200	1178690190	19070	19070	19070	19070	0
160	20240729	173100	1178690190	19070	19070	19070	19070	0
161	20240729	173000	1178690190	19070	19070	19070	19070	0
162	20240729	172900	1178690190	19070	19070	19070	19070	0
163	20240729	172800	1178690190	19070	19070	19070	19070	0
164	20240729	172700	1178690190	19070	19070	19070	19070	0
165	20240729	172600	1178690190	19070	19070	19070	19070	0
166	20240729	172500	1178690190	19070	19070	19070	19070	0
167	20240729	172400	1178690190	19070	19070	19070	19070	0
168	20240729	172300	1178690190	19070	19070	19070	19070	0
169	20240729	172200	1178690190	19070	19070	19070	19070	0
170	20240729	172100	1178690190	19070	19070	19070	19070	0
171	20240729	172000	1178690190	19070	19070	19070	19070	0
172	20240729	171900	1178690190	19070	19070	19070	19070	0
173	20240729	171800	1178690190	19070	19070	19070	19070	0
174	20240729	171700	1178690190	19070	19070	19070	19070	0
175	20240729	171600	1178690190	19070	19070	19070	19070	0
176	20240729	171500	1178690190	19070	19070	19070	19070	0
177	20240729	171400	1178690190	19070	19070	19070	19070	0
178	20240729	171300	1178690190	19070	19070	19070	19070	0
179	20240729	171200	1178690190	19070	19070	19070	19070	0
180	20240729	171100	1178690190	19070	19070	19070	19070	0
181	20240729	171000	1178690190	19070	19070	19070	19070	0
182	20240729	170900	1178690190	19070	19070	19070	19070	444
183	20240729	170800	1178690190	19070	19070	19070	19070	0
184	20240729	170700	1178690190	19070	19070	19070	19070	0
185	20240729	170600	1178690190	19070	19070	19070	19070	0
186	20240729	170500	1178690190	19070	19070	19070	19070	0
187	20240729	170400	1178690190	19070	19070	19070	19070	0
188	20240729	170300	1178690190	19070	19070	19070	19070	0
189	20240729	170200	1178690190	19070	19070	19070	19070	0
190	20240729	170100	1178690190	19070	19070	19070	19070	0
191	20240729	170000	1178690190	19070	19070	19070	19070	0
192	20240729	165900	1178690190	19070	19070	19070	19070	0
193	20240729	165800	1178690190	19070	19070	19070	19070	0
194	20240729	165700	1178690190	19070	19070	19070	19070	0
195	20240729	165600	1178690190	19070	19070	19070	19070	0
196	20240729	165500	1178690190	19070	19070	19070	19070	0
197	20240729	165400	1178690190	19070	19070	19070	19070	0
198	20240729	165300	1178690190	19070	19070	19070	19070	0
199	20240729	165200	1178690190	19070	19070	19070	19070	0
200	20240729	165100	1178690190	19070	19070	19070	19070	0
201	20240729	165000	1178690190	19070	19070	19070	19070	0
202	20240729	164900	1178690190	19070	19070	19070	19070	0
203	20240729	164800	1178690190	19070	19070	19070	19070	0
204	20240729	164700	1178690190	19070	19070	19070	19070	0
205	20240729	164600	1178690190	19070	19070	19070	19070	0
206	20240729	164500	1178690190	19070	19070	19070	19070	0
207	20240729	164400	1178690190	19070	19070	19070	19070	0
208	20240729	164300	1178690190	19070	19070	19070	19070	0
209	20240729	164200	1178690190	19070	19070	19070	19070	0
210	20240729	164100	1178690190	19070	19070	19070	19070	0
211	20240729	164000	1178690190	19070	19070	19070	19070	0
212	20240729	163900	1178690190	19070	19070	19070	19070	444
213	20240729	163800	1178690190	19070	19070	19070	19070	0
214	20240729	163700	1178690190	19070	19070	19070	19070	0
215	20240729	163600	1178690190	19070	19070	19070	19070	0
216	20240729	163500	1178690190	19070	19070	19070	19070	0
217	20240729	163400	1178690190	19070	19070	19070	19070	0
218	20240729	163300	1178690190	19070	19070	19070	19070	0
219	20240729	163200	1178690190	19070	19070	19070	19070	0
220	20240729	163100	1178690190	19070	19070	19070	19070	0
221	20240729	163000	1178690190	19070	19070	19070	19070	0
222	20240729	162900	1178690190	19070	19070	19070	19070	0
223	20240729	162800	1178690190	19070	19070	19070	19070	0
224	20240729	162700	1178690190	19070	19070	19070	19070	0
225	20240729	162600	1178690190	19070	19070	19070	19070	0
226	20240729	162500	1178690190	19070	19070	19070	19070	0
227	20240729	162400	1178690190	19070	19070	19070	19070	0
228	20240729	162300	1178690190	19070	19070	19070	19070	0
229	20240729	162200	1178690190	19070	19070	19070	19070	0
230	20240729	162100	1178690190	19070	19070	19070	19070	0
231	20240729	162000	1178690190	19070	19070	19070	19070	0
232	20240729	161900	1178690190	19070	19070	19070	19070	0
233	20240729	161800	1178690190	19070	19070	19070	19070	0
234	20240729	161700	1178690190	19070	19070	19070	19070	0
235	20240729	161600	1178690190	19070	19070	19070	19070	0
236	20240729	161500	1178690190	19070	19070	19070	19070	0
237	20240729	161400	1178690190	19070	19070	19070	19070	0
238	20240729	161300	1178690190	19070	19070	19070	19070	0
239	20240729	161200	1178690190	19070	19070	19070	19070	0
240	20240729	161100	1178690190	19070	19070	19070	19070	0
241	20240729	161000	1178690190	19070	19070	19070	19070	0
242	20240729	160900	1178690190	19070	19070	19070	19070	444
243	20240729	160800	1178690190	19070	19070	19070	19070	0
244	20240729	160700	1178690190	19070	19070	19070	19070	0
245	20240729	160600	1178690190	19070	19070	19070	19070	0
246	20240729	160500	1178690190	19070	19070	19070	19070	0
247	20240729	160400	1178690190	19070	19070	19070	19070	0
248	20240729	160300	1178690190	19070	19070	19070	19070	0
249	20240729	160200	1178690190	19070	19070	19070	19070	0
250	20240729	160100	1178690190	19070	19070	19070	19070	0
251	20240729	160000	1178690190	19070	19070	19070	19070	0
252	20240729	155900	1178690190	19070	19070	19070	19070	0
253	20240729	155800	1178690190	19070	19070	19070	19070	0
254	20240729	155700	1178690190	19070	19070	19070	19070	0
255	20240729	155600	1178690190	19070	19070	19070	19070	0
256	20240729	155500	1178690190	19070	19070	19070	19070	0
257	20240729	155400	1178690190	19070	19070	19070	19070	0
258	20240729	155300	1178690190	19070	19070	19070	19070	0
259	20240729	155200	1178690190	19070	19070	19070	19070	0
260	20240729	155100	1178690190	19070	19070	19070	19070	0
261	20240729	155000	1178690190	19070	19070	19070	19070	0
262	20240729	154900	1178690190	19070	19070	19070	19070	0
263	20240729	154800	1178690190	19070	19070	19070	19070	0
264	20240729	154700	1178690190	19070	19070	19070	19070	0
265	20240729	154600	1178690190	19070	19070	19070	19070	0
266	20240729	154500	1178690190	19070	19070	19070	19070	0
267	20240729	154400	1178690190	19070	19070	19070	19070	0
268	20240729	154300	1178690190	19070	19070	19070	19070	0
269	20240729	154200	1178690190	19070	19070	19070	19070	0
270	20240729	154100	1178690190	19070	19070	19070	19070	0
271	20240729	154000	1178690190	19070	19070	19070	19070	0
272	20240729	153900	1178690190	19070	19070	19070	19070	444
273	20240729	153800	1178690190	19070	19070	19070	19070	0
274	20240729	153700	1178690190	19070	19070	19070	19070	0
275	20240729	153600	1178690190	19070	19070	19070	19070	0
276	20240729	153500	1178690190	19070	19070	19070	19070	0
277	20240729	153400	1178690190	19070	19070	19070	19070	0
278	20240729	153300	1178690190	19070	19070	19070	19070	0
279	20240729	153200	1178690190	19070	19070	19070	19070	0
280	20240729	153100	1178690190	19070	19070	19070	19070	0
281	20240729	153000	1178690190	19070	19070	19070	19070	444
282	20240729	152900	1170223110	19030	19030	19030	19030	0
283	20240729	152800	1170223110	19030	19030	19030	19030	0
284	20240729	152700	1170223110	19030	19030	19030	19030	0
285	20240729	152600	1170223110	19030	19030	19030	19030	0
286	20240729	152500	1170223110	19030	19030	19030	19030	0
287	20240729	152400	1170223110	19030	19030	19030	19030	0
288	20240729	152300	1170223110	19030	19030	19030	19030	0
289	20240729	152200	1170223110	19030	19030	19030	19030	0
290	20240729	152100	1170223110	19030	19030	19030	19030	0
291	20240729	152000	1170223110	19030	19030	19030	19030	0
292	20240729	151900	1170223110	19030	19020	19030	19010	547
293	20240729	151800	1159820950	19030	19040	19040	19030	364
294	20240729	151700	1152891280	19040	19040	19050	19040	217
295	20240729	151600	1148758370	19030	19010	19040	19010	90
296	20240729	151500	1147046420	19010	19030	19030	19010	697
297	20240729	151400	1133795340	19050	19050	19050	19050	100
298	20240729	151300	1131890340	19050	19050	19050	19050	0
299	20240729	151200	1131890340	19050	19050	19050	19050	0
300	20240729	151100	1131890340	19050	19010	19050	19010	63
301	20240729	151000	1130690390	19010	19010	19010	19010	0
302	20240729	150900	1130690390	19010	19010	19010	19010	50
303	20240729	150800	1129739890	19060	19060	19060	19060	1
304	20240729	150700	1129720830	19000	19000	19000	19000	11
305	20240729	150600	1129511830	19000	19000	19000	19000	0
306	20240729	150500	1129511830	19000	19000	19020	19000	182
307	20240729	150400	1126052230	19000	19000	19000	19000	0
308	20240729	150300	1126052230	19000	19000	19000	19000	0
309	20240729	150200	1126052230	19000	19000	19000	19000	29
310	20240729	150100	1125501230	19010	19010	19010	19010	148
311	20240729	150000	1122687750	19070	19070	19070	19070	0
312	20240729	145900	1122687750	19070	19070	19070	19070	29
313	20240729	145800	1122134720	19070	19070	19070	19070	0
314	20240729	145700	1122134720	19070	19070	19070	19070	0
315	20240729	145600	1122134720	19070	19070	19070	19070	0
316	20240729	145500	1122134720	19070	19070	19070	19010	82
317	20240729	145400	1120573980	19070	19070	19070	19070	0
318	20240729	145300	1120573980	19070	19070	19070	19070	0
319	20240729	145200	1120573980	19070	19070	19070	19070	0
320	20240729	145100	1120573980	19070	19070	19070	19070	25
321	20240729	145000	1120097230	19000	19060	19060	19000	407
322	20240729	144900	1112361230	19060	18990	19070	18990	1512
323	20240729	144800	1083539950	18980	18990	18990	18980	313
324	20240729	144700	1077599200	18990	19000	19000	18990	1065
325	20240729	144600	1057370590	19000	19000	19000	19000	0
326	20240729	144500	1057370590	19000	18990	19000	18990	330
327	20240729	144400	1051101930	19000	19000	19000	19000	76
328	20240729	144300	1049657930	19000	19000	19000	19000	0
329	20240729	144200	1049657930	19000	19000	19000	19000	0
330	20240729	144100	1049657930	19000	19000	19000	19000	0
331	20240729	144000	1049657930	19000	19040	19040	19000	59
332	20240729	143900	1048535810	19040	19040	19040	19040	57
333	20240729	143800	1047450530	19040	19040	19040	19040	0
334	20240729	143700	1047450530	19040	19040	19040	19040	1
335	20240729	143600	1047431490	19040	19040	19040	19040	1
336	20240729	143500	1047412450	19050	19040	19050	19040	144
337	20240729	143400	1044670340	19000	19000	19000	19000	498
338	20240729	143300	1035208340	19000	19000	19000	19000	2
339	20240729	143200	1035170340	18990	18990	18990	18990	1
340	20240729	143100	1035151350	18990	18990	18990	18990	30
341	20240729	143000	1034581650	18990	18990	18990	18990	11
342	20240729	142900	1034372760	18990	18990	18990	18990	0
343	20240729	142800	1034372760	18990	18990	18990	18990	11
344	20240729	142700	1034163870	18990	18990	18990	18990	0
345	20240729	142600	1034163870	18990	18990	18990	18990	1
346	20240729	142500	1034144880	18990	18980	18990	18980	200
347	20240729	142400	1030347880	18990	18990	18990	18990	231
348	20240729	142300	1025961190	18980	18980	18980	18980	2
349	20240729	142200	1025923230	18980	18980	18980	18980	0
350	20240729	142100	1025923230	18980	19010	19010	18980	876
351	20240729	142000	1009279620	19010	19010	19010	19010	5
352	20240729	141900	1009184570	19040	19040	19040	19040	0
353	20240729	141800	1009184570	19040	19040	19040	19040	0
354	20240729	141700	1009184570	19040	19040	19040	19040	0
355	20240729	141600	1009184570	19040	19040	19040	19040	0
356	20240729	141500	1009184570	19040	19040	19040	19040	0
357	20240729	141400	1009184570	19040	19010	19040	19000	953
358	20240729	141300	991074960	19010	19010	19010	19010	0
359	20240729	141200	991074960	19010	19010	19010	19010	0
360	20240729	141100	991074960	19010	19010	19010	19010	0
361	20240729	141000	991074960	19010	19010	19010	19010	296
362	20240729	140900	985448000	19000	19000	19000	19000	8
363	20240729	140800	985296000	19000	19000	19000	19000	6
364	20240729	140700	985182000	19010	19000	19010	19000	535
365	20240729	140600	975016510	19010	19010	19010	19010	484
366	20240729	140500	965815670	19010	19030	19030	19010	4822
367	20240729	140400	874056150	19040	19040	19040	19040	113
368	20240729	140300	871904630	19050	19060	19070	19040	291
369	20240729	140200	866362220	19070	19080	19080	19070	1453
370	20240729	140100	838653490	19100	19100	19100	19100	0
371	20240729	140000	838653490	19100	19100	19100	19100	83
372	20240729	135900	837068190	19080	19080	19080	19080	0
373	20240729	135800	837068190	19080	19070	19080	19070	76
374	20240729	135700	835618410	19100	19100	19100	19100	0
375	20240729	135600	835618410	19100	19100	19100	19100	0
376	20240729	135500	835618410	19100	19080	19100	19070	454
377	20240729	135400	826955500	19070	19080	19080	19070	368
378	20240729	135300	819934320	19080	19080	19080	19080	0
379	20240729	135200	819934320	19080	19080	19080	19080	146
380	20240729	135100	817148640	19080	19080	19080	19080	0
381	20240729	135000	817148640	19080	19080	19080	19080	0
382	20240729	134900	817148640	19080	19080	19080	19080	0
383	20240729	134800	817148640	19080	19080	19080	19080	100
384	20240729	134700	815240640	19080	19080	19080	19080	0
385	20240729	134600	815240640	19080	19080	19080	19080	0
386	20240729	134500	815240640	19080	19080	19080	19080	0
387	20240729	134400	815240640	19080	19080	19080	19080	0
388	20240729	134300	815240640	19080	19090	19090	19080	31
389	20240729	134200	814648900	19080	19080	19080	19080	0
390	20240729	134100	814648900	19080	19080	19080	19080	129
391	20240729	134000	812187580	19080	19080	19080	19080	5
392	20240729	133900	812092180	19080	19080	19120	19080	110
393	20240729	133800	809993340	19120	19120	19120	19120	42
394	20240729	133700	809190300	19080	19080	19080	19080	266
395	20240729	133600	804115020	19080	19080	19080	19080	11
396	20240729	133500	803905140	19080	19080	19080	19080	256
397	20240729	133400	799020660	19080	19080	19080	19080	2
398	20240729	133300	798982500	19130	19130	19130	19130	63
399	20240729	133200	797777310	19080	19080	19080	19080	113
400	20240729	133100	795621270	19130	19130	19130	19130	1
401	20240729	133000	795602140	19140	19140	19140	19140	2
402	20240729	132900	795563860	19140	19140	19140	19140	0
403	20240729	132800	795563860	19140	19140	19140	19140	0
404	20240729	132700	795563860	19140	19100	19140	19100	261
405	20240729	132600	790576560	19080	19100	19100	19080	6
406	20240729	132500	790462060	19120	19120	19120	19120	0
407	20240729	132400	790462060	19120	19120	19120	19120	27
408	20240729	132300	789945820	19120	19120	19120	19120	607
409	20240729	132200	778339980	19080	19080	19080	19080	84
410	20240729	132100	776737260	19080	19080	19080	19080	0
411	20240729	132000	776737260	19080	19070	19090	19070	423
412	20240729	131900	768663520	19080	19090	19090	19080	230
413	20240729	131800	764274270	19130	19130	19130	19130	0
414	20240729	131700	764274270	19130	19130	19130	19130	0
415	20240729	131600	764274270	19130	19130	19130	19130	52
416	20240729	131500	763279510	19130	19130	19130	19130	3
417	20240729	131400	763222120	19130	19130	19130	19130	0
418	20240729	131300	763222120	19130	19130	19130	19130	0
419	20240729	131200	763222120	19130	19130	19130	19130	0
420	20240729	131100	763222120	19130	19130	19130	19130	0
421	20240729	131000	763222120	19130	19130	19130	19130	0
422	20240729	130900	763222120	19130	19130	19130	19130	0
423	20240729	130800	763222120	19130	19130	19130	19130	0
424	20240729	130700	763222120	19130	19130	19130	19130	1
425	20240729	130600	763202990	19130	19130	19130	19130	0
426	20240729	130500	763202990	19130	19130	19130	19130	0
427	20240729	130400	763202990	19130	19080	19130	19080	6
428	20240729	130300	763088460	19070	19070	19070	19070	0
429	20240729	130200	763088460	19070	19070	19070	19070	0
430	20240729	130100	763088460	19070	19070	19070	19070	200
431	20240729	130000	759274460	19080	19080	19080	19080	0
432	20240729	125900	759274460	19080	19080	19080	19080	31
433	20240729	125800	758682980	19110	19110	19110	19110	44
434	20240729	125700	757842140	19120	19110	19120	19110	30
435	20240729	125600	757268640	19100	19100	19100	19100	0
436	20240729	125500	757268640	19100	19110	19110	19100	199
437	20240729	125400	753467730	19120	19120	19120	19120	50
438	20240729	125300	752511730	19130	19130	19130	19130	0
439	20240729	125200	752511730	19130	19120	19130	19120	118
440	20240729	125100	750254460	19100	19100	19100	19100	0
441	20240729	125000	750254460	19100	19100	19100	19100	93
442	20240729	124900	748478160	19100	19110	19110	19100	83
443	20240729	124800	746892810	19120	19120	19120	19120	0
444	20240729	124700	746892810	19120	19120	19120	19120	0
445	20240729	124600	746892810	19120	19100	19120	19090	105
446	20240729	124500	744887240	19150	19150	19150	19150	0
447	20240729	124400	744887240	19150	19110	19150	19110	1376
448	20240729	124300	718569580	19070	19070	19070	19070	1
449	20240729	124200	718550510	19110	19110	19110	19110	0
450	20240729	124100	718550510	19110	19060	19110	19060	1389
451	20240729	124000	692034470	19020	19020	19020	19020	0
452	20240729	123900	692034470	19020	19020	19020	19020	0
453	20240729	123800	692034470	19020	19020	19020	19020	0
454	20240729	123700	692034470	19020	19020	19020	19020	66
455	20240729	123600	690779150	19020	19020	19020	19020	281
456	20240729	123500	685434530	19000	19000	19000	19000	0
457	20240729	123400	685434530	19000	19000	19000	19000	0
458	20240729	123300	685434530	19000	19000	19000	19000	36
459	20240729	123200	684750530	19000	19000	19000	19000	0
460	20240729	123100	684750530	19000	19000	19000	19000	0
461	20240729	123000	684750530	19000	19000	19000	19000	11
462	20240729	122900	684541530	19000	19000	19000	19000	16
463	20240729	122800	684237530	19000	19010	19010	19000	169
464	20240729	122700	681025250	19020	19020	19020	19020	113
465	20240729	122600	678875990	19030	19050	19050	19030	233
466	20240729	122500	674441850	19050	19050	19050	19050	1
467	20240729	122400	674422800	19050	19050	19050	19050	3
468	20240729	122300	674365650	19050	19050	19050	19050	26
469	20240729	122200	673870350	19060	19050	19060	19050	206
470	20240729	122100	669945320	19040	19040	19040	19040	1
471	20240729	122000	669926280	19030	19030	19030	19030	0
472	20240729	121900	669926280	19030	19030	19030	19030	0
473	20240729	121800	669926280	19030	19030	19030	19030	0
474	20240729	121700	669926280	19030	19030	19030	19030	0
475	20240729	121600	669926280	19030	19030	19030	19030	0
476	20240729	121500	669926280	19030	19030	19030	19030	0
477	20240729	121400	669926280	19030	19030	19030	19030	0
478	20240729	121300	669926280	19030	19060	19060	19030	305
479	20240729	121200	664119130	19060	19050	19060	19050	74
480	20240729	121100	662709310	19030	19030	19030	19030	320
481	20240729	121000	656619710	19030	19040	19040	19030	947
482	20240729	120900	638592870	19040	19040	19040	19040	30
483	20240729	120800	638021670	19050	19050	19050	19050	0
484	20240729	120700	638021670	19050	19050	19050	19050	98
485	20240729	120600	636154770	19050	19050	19050	19050	16
486	20240729	120500	635849970	19050	19050	19050	19050	0
487	20240729	120400	635849970	19050	19050	19050	19050	0
488	20240729	120300	635849970	19050	19050	19050	19050	0
489	20240729	120200	635849970	19050	19060	19060	19050	149
490	20240729	120100	633010120	19070	19070	19070	19070	0
491	20240729	120000	633010120	19070	19070	19070	19070	1
492	20240729	115900	632991050	19060	19060	19060	19060	0
493	20240729	115800	632991050	19060	19080	19080	19060	403
494	20240729	115700	625302190	19120	19120	19120	19120	0
495	20240729	115600	625302190	19120	19090	19120	19090	686
496	20240729	115500	612201160	19080	19080	19080	19080	342
497	20240729	115400	605675800	19080	19070	19080	19070	30
498	20240729	115300	605103600	19080	19070	19080	19070	5
499	20240729	115200	605008220	19050	19050	19050	19050	101
500	20240729	115100	603084170	19050	19050	19050	19050	0
501	20240729	115000	603084170	19050	19050	19050	19050	1
502	20240729	114900	603065120	19050	19050	19050	19050	0
503	20240729	114800	603065120	19050	19050	19050	19050	50
504	20240729	114700	602112620	19080	19080	19080	19080	0
505	20240729	114600	602112620	19080	19080	19080	19080	0
506	20240729	114500	602112620	19080	19050	19080	19050	453
507	20240729	114400	593471170	19060	19060	19060	19060	2
508	20240729	114300	593433050	19060	19050	19060	19050	29
509	20240729	114200	592880390	19050	19050	19050	19030	52
510	20240729	114100	591889810	19050	19050	19050	19050	0
511	20240729	114000	591889810	19050	19050	19050	19050	1
512	20240729	113900	591870760	19050	19050	19050	19050	1
513	20240729	113800	591851710	19050	19050	19050	19050	20
514	20240729	113700	591470710	19050	19050	19050	19050	0
515	20240729	113600	591470710	19050	19050	19050	19050	0
516	20240729	113500	591470710	19050	19050	19050	19050	200
517	20240729	113400	587660710	19060	19060	19060	19060	0
518	20240729	113300	587660710	19060	19060	19060	19060	0
519	20240729	113200	587660710	19060	19050	19060	19000	24
520	20240729	113100	587204350	19050	19050	19050	19050	100
521	20240729	113000	585299350	19000	19010	19010	19000	25
522	20240729	112900	584824340	19030	19030	19030	19030	36
523	20240729	112800	584139260	19030	19050	19050	19030	109
524	20240729	112700	582062870	19070	19090	19090	19070	243
525	20240729	112600	577426100	19070	19000	19070	18980	843
526	20240729	112500	561384950	18980	18970	18980	18970	464
527	20240729	112400	552582440	18970	18980	18990	18970	668
528	20240729	112300	539901300	18940	18920	18950	18920	553
529	20240729	112200	529428640	18910	18800	18910	18790	1664
530	20240729	112100	498052380	18810	18810	18810	18810	1
531	20240729	112000	498033570	18750	18750	18750	18750	2
532	20240729	111900	497996070	18750	18750	18750	18750	0
533	20240729	111800	497996070	18750	18750	18750	18750	0
534	20240729	111700	497996070	18750	18750	18750	18750	0
535	20240729	111600	497996070	18750	18750	18750	18750	0
536	20240729	111500	497996070	18750	18750	18750	18750	0
537	20240729	111400	497996070	18750	18790	18790	18750	109
538	20240729	111300	495948600	18790	18790	18790	18790	0
539	20240729	111200	495948600	18790	18800	18800	18790	13
540	20240729	111100	495704310	18820	18820	18820	18820	19
541	20240729	111000	495346730	18820	18840	18840	18820	150
542	20240729	110900	492521580	18840	18850	18850	18840	42
543	20240729	110800	491730290	18850	18850	18850	18830	240
544	20240729	110700	487209730	18840	18840	18840	18840	26
545	20240729	110600	486719890	18840	18840	18840	18840	0
546	20240729	110500	486719890	18840	18840	18840	18840	2
547	20240729	110400	486682210	18900	18900	18900	18900	1189
548	20240729	110300	464210110	18910	18900	18910	18900	55
549	20240729	110200	463170560	18900	18870	18900	18870	240
550	20240729	110100	458636050	18840	18840	18840	18840	10
551	20240729	110000	458447650	18870	18870	18870	18870	0
552	20240729	105900	458447650	18870	18870	18870	18870	0
553	20240729	105800	458447650	18870	18860	18870	18860	167
554	20240729	105700	455296770	18830	18830	18830	18830	0
555	20240729	105600	455296770	18830	18830	18830	18830	0
556	20240729	105500	455296770	18830	18830	18830	18830	7
557	20240729	105400	455164960	18830	18800	18830	18800	317
558	20240729	105300	449199690	18720	18720	18720	18720	0
559	20240729	105200	449199690	18720	18760	18760	18720	400
560	20240729	105100	441707070	18790	18800	18800	18790	140
561	20240729	105000	439076430	18800	18800	18800	18800	5
562	20240729	104900	438982430	18800	18800	18800	18800	1
563	20240729	104800	438963630	18800	18770	18800	18770	678
564	20240729	104700	426225980	18760	18750	18760	18750	43
565	20240729	104600	425419340	18730	18730	18730	18730	138
566	20240729	104500	422834600	18730	18720	18730	18720	158
567	20240729	104400	419876760	18720	18720	18720	18720	50
568	20240729	104300	418940760	18730	18730	18730	18720	232
569	20240729	104200	414595700	18730	18730	18730	18730	0
570	20240729	104100	414595700	18730	18730	18730	18730	108
571	20240729	104000	412572860	18750	18750	18750	18720	470
572	20240729	103900	403768160	18750	18750	18750	18750	32
573	20240729	103800	403168160	18730	18750	18750	18730	227
574	20240729	103700	398911970	18750	18750	18750	18750	0
575	20240729	103600	398911970	18750	18750	18750	18730	642
576	20240729	103500	386886870	18750	18750	18750	18750	0
577	20240729	103400	386886870	18750	18730	18750	18730	25
578	20240729	103300	386418460	18730	18730	18730	18730	11
579	20240729	103200	386212430	18730	18730	18730	18730	162
580	20240729	103100	383178170	18730	18740	18740	18720	503
581	20240729	103000	373756810	18730	18800	18800	18730	969
582	20240729	102900	355552570	18800	18810	18810	18800	487
583	20240729	102800	346392650	18820	18820	18820	18820	18
584	20240729	102700	346053890	18810	18810	18810	18810	1
585	20240729	102600	346035080	18810	18810	18810	18810	9
586	20240729	102500	345865790	18820	18820	18820	18820	43
587	20240729	102400	345056530	18800	18800	18800	18800	0
588	20240729	102300	345056530	18800	18800	18800	18800	0
589	20240729	102200	345056530	18800	18800	18800	18800	0
590	20240729	102100	345056530	18800	18800	18800	18800	0
591	20240729	102000	345056530	18800	18800	18800	18800	0
592	20240729	101900	345056530	18800	18800	18800	18800	1
593	20240729	101800	345037730	18800	18800	18800	18800	0
594	20240729	101700	345037730	18800	18800	18800	18800	5
595	20240729	101600	344943730	18800	18880	18880	18800	3
596	20240729	101500	344887170	18890	18890	18890	18890	0
597	20240729	101400	344887170	18890	18890	18890	18890	1
598	20240729	101300	344868280	18800	18800	18800	18800	5
599	20240729	101200	344774280	18800	18800	18800	18800	0
600	20240729	101100	344774280	18800	18800	18800	18800	200
601	20240729	101000	341014280	18830	18830	18830	18830	0
602	20240729	100900	341014280	18830	18830	18830	18830	0
603	20240729	100800	341014280	18830	18810	18830	18810	6
604	20240729	100700	340901380	18800	18780	18800	18780	107
605	20240729	100600	338890260	18800	18800	18800	18800	0
606	20240729	100500	338890260	18800	18810	18810	18800	127
607	20240729	100400	336502640	18820	18820	18820	18820	1
608	20240729	100300	336483820	18820	18820	18820	18820	0
609	20240729	100200	336483820	18820	18820	18820	18820	1
610	20240729	100100	336465000	18790	18790	18790	18790	20
611	20240729	100000	336089200	18790	18850	18850	18790	602
612	20240729	095900	324766850	18850	18890	18890	18850	123
613	20240729	095800	322443720	18890	18900	18900	18890	10
614	20240729	095700	322254800	18900	18900	18900	18900	0
615	20240729	095600	322254800	18900	18900	18900	18900	1
616	20240729	095500	322235900	18950	18950	18950	18950	0
617	20240729	095400	322235900	18950	18950	18950	18950	100
618	20240729	095300	320340900	18960	18960	18960	18960	0
619	20240729	095200	320340900	18960	18970	18990	18960	179
620	20240729	095100	316942090	18990	18890	19000	18890	14
621	20240729	095000	316677210	18880	18890	18890	18880	108
622	20240729	094900	314637320	18890	19030	19030	18890	47
623	20240729	094800	313747530	19040	18820	19040	18820	505
624	20240729	094700	304161510	18820	18820	18820	18820	5
625	20240729	094600	304067410	18820	18820	18820	18820	0
626	20240729	094500	304067410	18820	18820	18820	18820	0
627	20240729	094400	304067410	18820	18820	18820	18820	0
628	20240729	094300	304067410	18820	18820	18820	18820	0
629	20240729	094200	304067410	18820	18820	18820	18820	0
630	20240729	094100	304067410	18820	18830	18830	18820	2
631	20240729	094000	304029760	18820	18850	18850	18820	47
632	20240729	093900	303144560	18850	18850	18850	18850	58
633	20240729	093800	302051260	18820	18780	18820	18780	410
634	20240729	093700	294335460	18770	18770	18770	18770	0
635	20240729	093600	294335460	18770	18680	18770	18680	1433
636	20240729	093500	267441010	18680	18680	18680	18680	19
637	20240729	093400	267086090	18680	18680	18680	18680	0
638	20240729	093300	267086090	18680	18680	18680	18680	153
639	20240729	093200	264228050	18670	18620	18670	18620	87
640	20240729	093100	262604660	18620	18660	18660	18620	1987
641	20240729	093000	225550500	18650	18650	18660	18650	371
642	20240729	092900	218630020	18630	18640	18640	18630	114
643	20240729	092800	216505640	18650	18650	18650	18650	11
644	20240729	092700	216300490	18670	18700	18700	18670	227
645	20240729	092600	212059140	18760	18760	18760	18760	96
646	20240729	092500	210258180	18670	18660	18670	18660	159
647	20240729	092400	207289980	18630	18630	18630	18630	11
648	20240729	092300	207085050	18630	18630	18630	18630	600
649	20240729	092200	195907050	18640	18640	18650	18640	94
650	20240729	092100	194153970	18630	18640	18640	18630	12
651	20240729	092000	193930340	18650	18610	18650	18610	115
652	20240729	091900	191789770	18610	18710	18710	18610	311
653	20240729	091800	185986610	18700	18790	18810	18700	463
654	20240729	091700	177312140	18790	18820	18830	18790	603
655	20240729	091600	165973250	18820	18900	18910	18820	1484
656	20240729	091500	137967320	18880	18880	18880	18880	0
657	20240729	091400	137967320	18880	18890	18940	18880	727
658	20240729	091300	124206100	18880	18870	18900	18870	474
659	20240729	091200	115258650	18870	18870	18870	18870	13
660	20240729	091100	115013340	18870	18870	18870	18870	11
661	20240729	091000	114805770	18870	18930	18930	18870	28
662	20240729	090900	114277350	18920	18870	18920	18870	385
663	20240729	090800	107003510	18850	18850	18850	18850	173
664	20240729	090700	103742460	18840	18820	18840	18820	323
665	20240729	090600	97659140	18820	18820	18820	18820	1
666	20240729	090500	97640320	18830	18900	18900	18830	456
667	20240729	090400	89041820	18920	18870	18920	18870	21
668	20240729	090300	88645050	18930	18970	18970	18830	153
669	20240729	090200	85757310	18950	19070	19070	18950	187
670	20240729	090100	82208300	19070	18910	19070	18860	777
671	20240729	090000	67455400	18930	18730	18930	18730	3598