KissMeData/008490/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	185000	159457850	19270	19270	19270	19270	209
3	20240729	184900	159457850	19270	19270	19270	19270	0
4	20240729	184800	159457850	19270	19270	19270	19270	0
5	20240729	184700	159457850	19270	19270	19270	19270	0
6	20240729	184600	159457850	19270	19270	19270	19270	0
7	20240729	184500	159457850	19270	19270	19270	19270	0
8	20240729	184400	159457850	19270	19270	19270	19270	0
9	20240729	184300	159457850	19270	19270	19270	19270	0
10	20240729	184200	159457850	19270	19270	19270	19270	0
11	20240729	184100	159457850	19270	19270	19270	19270	0
12	20240729	184000	159457850	19270	19270	19270	19270	0
13	20240729	183900	159457850	19270	19270	19270	19270	0
14	20240729	183800	159457850	19270	19270	19270	19270	0
15	20240729	183700	159457850	19270	19270	19270	19270	0
16	20240729	183600	159457850	19270	19270	19270	19270	0
17	20240729	183500	159457850	19270	19270	19270	19270	0
18	20240729	183400	159457850	19270	19270	19270	19270	0
19	20240729	183300	159457850	19270	19270	19270	19270	0
20	20240729	183200	159457850	19270	19270	19270	19270	0
21	20240729	183100	159457850	19270	19270	19270	19270	0
22	20240729	183000	159457850	19270	19270	19270	19270	0
23	20240729	182900	159457850	19270	19270	19270	19270	0
24	20240729	182800	159457850	19270	19270	19270	19270	0
25	20240729	182700	159457850	19270	19270	19270	19270	0
26	20240729	182600	159457850	19270	19270	19270	19270	0
27	20240729	182500	159457850	19270	19270	19270	19270	0
28	20240729	182400	159457850	19270	19270	19270	19270	0
29	20240729	182300	159457850	19270	19270	19270	19270	0
30	20240729	182200	159457850	19270	19270	19270	19270	0
31	20240729	182100	159457850	19270	19270	19270	19270	0
32	20240729	182000	159457850	19270	19270	19270	19270	209
33	20240729	181900	159457850	19270	19270	19270	19270	0
34	20240729	181800	159457850	19270	19270	19270	19270	0
35	20240729	181700	159457850	19270	19270	19270	19270	0
36	20240729	181600	159457850	19270	19270	19270	19270	0
37	20240729	181500	159457850	19270	19270	19270	19270	0
38	20240729	181400	159457850	19270	19270	19270	19270	0
39	20240729	181300	159457850	19270	19270	19270	19270	0
40	20240729	181200	159457850	19270	19270	19270	19270	0
41	20240729	181100	159457850	19270	19270	19270	19270	0
42	20240729	181000	159457850	19270	19270	19270	19270	0
43	20240729	180900	159457850	19270	19270	19270	19270	0
44	20240729	180800	159457850	19270	19270	19270	19270	0
45	20240729	180700	159457850	19270	19270	19270	19270	0
46	20240729	180600	159457850	19270	19270	19270	19270	0
47	20240729	180500	159457850	19270	19270	19270	19270	0
48	20240729	180400	159457850	19270	19270	19270	19270	0
49	20240729	180300	159457850	19270	19270	19270	19270	0
50	20240729	180200	159457850	19270	19270	19270	19270	0
51	20240729	180100	159457850	19270	19270	19270	19270	0
52	20240729	180000	159457850	19270	19270	19270	19270	0
53	20240729	175900	159457850	19270	19270	19270	19270	0
54	20240729	175800	159457850	19270	19270	19270	19270	0
55	20240729	175700	159457850	19270	19270	19270	19270	0
56	20240729	175600	159457850	19270	19270	19270	19270	0
57	20240729	175500	159457850	19270	19270	19270	19270	0
58	20240729	175400	159457850	19270	19270	19270	19270	0
59	20240729	175300	159457850	19270	19270	19270	19270	0
60	20240729	175200	159457850	19270	19270	19270	19270	0
61	20240729	175100	159457850	19270	19270	19270	19270	0
62	20240729	175000	159457850	19270	19270	19270	19270	209
63	20240729	174900	159457850	19270	19270	19270	19270	0
64	20240729	174800	159457850	19270	19270	19270	19270	0
65	20240729	174700	159457850	19270	19270	19270	19270	0
66	20240729	174600	159457850	19270	19270	19270	19270	0
67	20240729	174500	159457850	19270	19270	19270	19270	0
68	20240729	174400	159457850	19270	19270	19270	19270	0
69	20240729	174300	159457850	19270	19270	19270	19270	0
70	20240729	174200	159457850	19270	19270	19270	19270	0
71	20240729	174100	159457850	19270	19270	19270	19270	0
72	20240729	174000	159457850	19270	19270	19270	19270	0
73	20240729	173900	159457850	19270	19270	19270	19270	0
74	20240729	173800	159457850	19270	19270	19270	19270	0
75	20240729	173700	159457850	19270	19270	19270	19270	0
76	20240729	173600	159457850	19270	19270	19270	19270	0
77	20240729	173500	159457850	19270	19270	19270	19270	0
78	20240729	173400	159457850	19270	19270	19270	19270	0
79	20240729	173300	159457850	19270	19270	19270	19270	0
80	20240729	173200	159457850	19270	19270	19270	19270	0
81	20240729	173100	159457850	19270	19270	19270	19270	0
82	20240729	173000	159457850	19270	19270	19270	19270	0
83	20240729	172900	159457850	19270	19270	19270	19270	0
84	20240729	172800	159457850	19270	19270	19270	19270	0
85	20240729	172700	159457850	19270	19270	19270	19270	0
86	20240729	172600	159457850	19270	19270	19270	19270	0
87	20240729	172500	159457850	19270	19270	19270	19270	0
88	20240729	172400	159457850	19270	19270	19270	19270	0
89	20240729	172300	159457850	19270	19270	19270	19270	0
90	20240729	172200	159457850	19270	19270	19270	19270	0
91	20240729	172100	159457850	19270	19270	19270	19270	0
92	20240729	172000	159457850	19270	19270	19270	19270	209
93	20240729	171900	159457850	19270	19270	19270	19270	0
94	20240729	171800	159457850	19270	19270	19270	19270	0
95	20240729	171700	159457850	19270	19270	19270	19270	0
96	20240729	171600	159457850	19270	19270	19270	19270	0
97	20240729	171500	159457850	19270	19270	19270	19270	0
98	20240729	171400	159457850	19270	19270	19270	19270	0
99	20240729	171300	159457850	19270	19270	19270	19270	0
100	20240729	171200	159457850	19270	19270	19270	19270	0
101	20240729	171100	159457850	19270	19270	19270	19270	0
102	20240729	171000	159457850	19270	19270	19270	19270	0
103	20240729	170900	159457850	19270	19270	19270	19270	0
104	20240729	170800	159457850	19270	19270	19270	19270	0
105	20240729	170700	159457850	19270	19270	19270	19270	0
106	20240729	170600	159457850	19270	19270	19270	19270	0
107	20240729	170500	159457850	19270	19270	19270	19270	0
108	20240729	170400	159457850	19270	19270	19270	19270	0
109	20240729	170300	159457850	19270	19270	19270	19270	0
110	20240729	170200	159457850	19270	19270	19270	19270	0
111	20240729	170100	159457850	19270	19270	19270	19270	0
112	20240729	170000	159457850	19270	19270	19270	19270	0
113	20240729	165900	159457850	19270	19270	19270	19270	0
114	20240729	165800	159457850	19270	19270	19270	19270	0
115	20240729	165700	159457850	19270	19270	19270	19270	0
116	20240729	165600	159457850	19270	19270	19270	19270	0
117	20240729	165500	159457850	19270	19270	19270	19270	0
118	20240729	165400	159457850	19270	19270	19270	19270	0
119	20240729	165300	159457850	19270	19270	19270	19270	0
120	20240729	165200	159457850	19270	19270	19270	19270	0
121	20240729	165100	159457850	19270	19270	19270	19270	0
122	20240729	165000	159457850	19270	19270	19270	19270	209
123	20240729	164900	159457850	19270	19270	19270	19270	0
124	20240729	164800	159457850	19270	19270	19270	19270	0
125	20240729	164700	159457850	19270	19270	19270	19270	0
126	20240729	164600	159457850	19270	19270	19270	19270	0
127	20240729	164500	159457850	19270	19270	19270	19270	0
128	20240729	164400	159457850	19270	19270	19270	19270	0
129	20240729	164300	159457850	19270	19270	19270	19270	0
130	20240729	164200	159457850	19270	19270	19270	19270	0
131	20240729	164100	159457850	19270	19270	19270	19270	0
132	20240729	164000	159457850	19270	19270	19270	19270	0
133	20240729	163900	159457850	19270	19270	19270	19270	0
134	20240729	163800	159457850	19270	19270	19270	19270	0
135	20240729	163700	159457850	19270	19270	19270	19270	0
136	20240729	163600	159457850	19270	19270	19270	19270	0
137	20240729	163500	159457850	19270	19270	19270	19270	0
138	20240729	163400	159457850	19270	19270	19270	19270	0
139	20240729	163300	159457850	19270	19270	19270	19270	0
140	20240729	163200	159457850	19270	19270	19270	19270	0
141	20240729	163100	159457850	19270	19270	19270	19270	0
142	20240729	163000	159457850	19270	19270	19270	19270	0
143	20240729	162900	159457850	19270	19270	19270	19270	0
144	20240729	162800	159457850	19270	19270	19270	19270	0
145	20240729	162700	159457850	19270	19270	19270	19270	0
146	20240729	162600	159457850	19270	19270	19270	19270	0
147	20240729	162500	159457850	19270	19270	19270	19270	0
148	20240729	162400	159457850	19270	19270	19270	19270	0
149	20240729	162300	159457850	19270	19270	19270	19270	0
150	20240729	162200	159457850	19270	19270	19270	19270	0
151	20240729	162100	159457850	19270	19270	19270	19270	0
152	20240729	162000	159457850	19270	19270	19270	19270	209
153	20240729	161900	159457850	19270	19270	19270	19270	0
154	20240729	161800	159457850	19270	19270	19270	19270	0
155	20240729	161700	159457850	19270	19270	19270	19270	0
156	20240729	161600	159457850	19270	19270	19270	19270	0
157	20240729	161500	159457850	19270	19270	19270	19270	0
158	20240729	161400	159457850	19270	19270	19270	19270	0
159	20240729	161300	159457850	19270	19270	19270	19270	0
160	20240729	161200	159457850	19270	19270	19270	19270	0
161	20240729	161100	159457850	19270	19270	19270	19270	0
162	20240729	161000	159457850	19270	19270	19270	19270	0
163	20240729	160900	159457850	19270	19270	19270	19270	0
164	20240729	160800	159457850	19270	19270	19270	19270	0
165	20240729	160700	159457850	19270	19270	19270	19270	0
166	20240729	160600	159457850	19270	19270	19270	19270	0
167	20240729	160500	159457850	19270	19270	19270	19270	0
168	20240729	160400	159457850	19270	19270	19270	19270	0
169	20240729	160300	159457850	19270	19270	19270	19270	0
170	20240729	160200	159457850	19270	19270	19270	19270	0
171	20240729	160100	159457850	19270	19270	19270	19270	0
172	20240729	160000	159457850	19270	19270	19270	19270	0
173	20240729	155900	159457850	19270	19270	19270	19270	0
174	20240729	155800	159457850	19270	19270	19270	19270	0
175	20240729	155700	159457850	19270	19270	19270	19270	0
176	20240729	155600	159457850	19270	19270	19270	19270	0
177	20240729	155500	159457850	19270	19270	19270	19270	0
178	20240729	155400	159457850	19270	19270	19270	19270	0
179	20240729	155300	159457850	19270	19270	19270	19270	0
180	20240729	155200	159457850	19270	19270	19270	19270	0
181	20240729	155100	159457850	19270	19270	19270	19270	0
182	20240729	155000	159457850	19270	19270	19270	19270	209
183	20240729	154900	159457850	19270	19270	19270	19270	0
184	20240729	154800	159457850	19270	19270	19270	19270	0
185	20240729	154700	159457850	19270	19270	19270	19270	0
186	20240729	154600	159457850	19270	19270	19270	19270	0
187	20240729	154500	159457850	19270	19270	19270	19270	0
188	20240729	154400	159457850	19270	19270	19270	19270	0
189	20240729	154300	159457850	19270	19270	19270	19270	0
190	20240729	154200	159457850	19270	19270	19270	19270	0
191	20240729	154100	159457850	19270	19270	19270	19270	0
192	20240729	154000	159457850	19270	19270	19270	19270	0
193	20240729	153900	159457850	19270	19270	19270	19270	0
194	20240729	153800	159457850	19270	19270	19270	19270	0
195	20240729	153700	159457850	19270	19270	19270	19270	0
196	20240729	153600	159457850	19270	19270	19270	19270	0
197	20240729	153500	159457850	19270	19270	19270	19270	0
198	20240729	153400	159457850	19270	19270	19270	19270	0
199	20240729	153300	159457850	19270	19270	19270	19270	0
200	20240729	153200	159457850	19270	19270	19270	19270	0
201	20240729	153100	159457850	19270	19270	19270	19270	0
202	20240729	153000	159457850	19270	19270	19270	19270	209
203	20240729	152900	155430420	19300	19300	19300	19300	0
204	20240729	152800	155430420	19300	19300	19300	19300	0
205	20240729	152700	155430420	19300	19300	19300	19300	0
206	20240729	152600	155430420	19300	19300	19300	19300	0
207	20240729	152500	155430420	19300	19300	19300	19300	0
208	20240729	152400	155430420	19300	19300	19300	19300	0
209	20240729	152300	155430420	19300	19300	19300	19300	0
210	20240729	152200	155430420	19300	19300	19300	19300	0
211	20240729	152100	155430420	19300	19300	19300	19300	0
212	20240729	152000	155430420	19300	19300	19300	19300	0
213	20240729	151900	155430420	19300	19300	19300	19300	1
214	20240729	151800	155411120	19300	19300	19300	19300	0
215	20240729	151700	155411120	19300	19300	19300	19300	5
216	20240729	151600	155314620	19300	19300	19300	19300	0
217	20240729	151500	155314620	19300	19300	19300	19300	1
218	20240729	151400	155295320	19310	19310	19310	19310	1
219	20240729	151300	155276010	19310	19310	19310	19310	0
220	20240729	151200	155276010	19310	19310	19310	19310	0
221	20240729	151100	155276010	19310	19310	19310	19310	0
222	20240729	151000	155276010	19310	19310	19310	19310	2
223	20240729	150900	155237390	19320	19320	19320	19320	1
224	20240729	150800	155218070	19320	19320	19320	19320	0
225	20240729	150700	155218070	19320	19320	19320	19320	0
226	20240729	150600	155218070	19320	19320	19320	19320	0
227	20240729	150500	155218070	19320	19320	19320	19320	0
228	20240729	150400	155218070	19320	19320	19320	19320	0
229	20240729	150300	155218070	19320	19320	19320	19320	1
230	20240729	150200	155198750	19320	19300	19330	19300	53
231	20240729	150100	154175380	19290	19330	19330	19290	31
232	20240729	150000	153577320	19320	19300	19320	19300	8
233	20240729	145900	153422800	19270	19270	19270	19270	0
234	20240729	145800	153422800	19270	19270	19270	19270	0
235	20240729	145700	153422800	19270	19270	19270	19270	0
236	20240729	145600	153422800	19270	19270	19270	19270	0
237	20240729	145500	153422800	19270	19280	19280	19270	54
238	20240729	145400	152381740	19280	19280	19280	19280	0
239	20240729	145300	152381740	19280	19280	19280	19280	0
240	20240729	145200	152381740	19280	19280	19280	19280	0
241	20240729	145100	152381740	19280	19300	19300	19280	17
242	20240729	145000	152053880	19280	19280	19280	19280	0
243	20240729	144900	152053880	19280	19280	19280	19280	0
244	20240729	144800	152053880	19280	19280	19280	19280	1
245	20240729	144700	152034600	19290	19290	19290	19290	0
246	20240729	144600	152034600	19290	19290	19310	19290	3
247	20240729	144500	151976710	19290	19290	19290	19290	0
248	20240729	144400	151976710	19290	19290	19290	19290	1
249	20240729	144300	151957420	19290	19290	19290	19290	2
250	20240729	144200	151918840	19290	19280	19300	19280	3
251	20240729	144100	151860970	19300	19280	19300	19280	135
252	20240729	144000	149257870	19270	19270	19270	19270	0
253	20240729	143900	149257870	19270	19270	19270	19270	0
254	20240729	143800	149257870	19270	19270	19270	19270	0
255	20240729	143700	149257870	19270	19270	19270	19270	0
256	20240729	143600	149257870	19270	19270	19270	19270	15
257	20240729	143500	148968820	19270	19270	19270	19270	0
258	20240729	143400	148968820	19270	19270	19270	19270	5
259	20240729	143300	148872470	19260	19260	19260	19260	0
260	20240729	143200	148872470	19260	19260	19260	19260	0
261	20240729	143100	148872470	19260	19260	19260	19260	0
262	20240729	143000	148872470	19260	19260	19260	19260	0
263	20240729	142900	148872470	19260	19260	19260	19260	0
264	20240729	142800	148872470	19260	19260	19260	19260	0
265	20240729	142700	148872470	19260	19260	19260	19260	0
266	20240729	142600	148872470	19260	19260	19260	19260	0
267	20240729	142500	148872470	19260	19260	19260	19260	60
268	20240729	142400	147716870	19260	19260	19270	19250	555
269	20240729	142300	137027890	19260	19260	19260	19260	30
270	20240729	142200	136450090	19260	19260	19260	19260	3
271	20240729	142100	136392310	19260	19260	19260	19260	1
272	20240729	142000	136373050	19270	19270	19270	19270	4
273	20240729	141900	136295970	19270	19270	19270	19270	0
274	20240729	141800	136295970	19270	19270	19270	19270	1
275	20240729	141700	136276700	19270	19270	19270	19270	0
276	20240729	141600	136276700	19270	19270	19270	19270	0
277	20240729	141500	136276700	19270	19270	19270	19270	0
278	20240729	141400	136276700	19270	19270	19270	19270	5
279	20240729	141300	136180350	19270	19270	19270	19270	0
280	20240729	141200	136180350	19270	19270	19270	19270	3
281	20240729	141100	136122540	19270	19270	19270	19270	1
282	20240729	141000	136103270	19270	19270	19270	19270	5
283	20240729	140900	136006920	19270	19270	19270	19270	0
284	20240729	140800	136006920	19270	19270	19270	19270	1
285	20240729	140700	135987650	19260	19260	19260	19260	0
286	20240729	140600	135987650	19260	19260	19260	19260	0
287	20240729	140500	135987650	19260	19260	19260	19260	0
288	20240729	140400	135987650	19260	19260	19260	19260	0
289	20240729	140300	135987650	19260	19260	19260	19260	0
290	20240729	140200	135987650	19260	19260	19260	19260	0
291	20240729	140100	135987650	19260	19260	19260	19260	5
292	20240729	140000	135891350	19270	19270	19270	19270	8
293	20240729	135900	135737190	19270	19270	19270	19270	2
294	20240729	135800	135698650	19260	19260	19260	19260	0
295	20240729	135700	135698650	19260	19260	19260	19260	0
296	20240729	135600	135698650	19260	19260	19260	19260	0
297	20240729	135500	135698650	19260	19260	19260	19260	0
298	20240729	135400	135698650	19260	19260	19260	19260	1
299	20240729	135300	135679390	19270	19270	19270	19270	0
300	20240729	135200	135679390	19270	19270	19270	19270	0
301	20240729	135100	135679390	19270	19270	19270	19270	0
302	20240729	135000	135679390	19270	19270	19270	19270	1
303	20240729	134900	135660120	19270	19270	19270	19270	0
304	20240729	134800	135660120	19270	19270	19270	19270	1
305	20240729	134700	135640850	19270	19270	19270	19270	0
306	20240729	134600	135640850	19270	19270	19270	19270	9
307	20240729	134500	135467420	19260	19260	19260	19260	1
308	20240729	134400	135448160	19270	19270	19270	19270	1
309	20240729	134300	135428890	19270	19270	19270	19270	0
310	20240729	134200	135428890	19270	19270	19270	19270	0
311	20240729	134100	135428890	19270	19270	19270	19270	0
312	20240729	134000	135428890	19270	19270	19270	19270	0
313	20240729	133900	135428890	19270	19270	19270	19270	0
314	20240729	133800	135428890	19270	19270	19270	19270	0
315	20240729	133700	135428890	19270	19270	19270	19270	0
316	20240729	133600	135428890	19270	19270	19270	19270	1
317	20240729	133500	135409620	19270	19270	19270	19270	0
318	20240729	133400	135409620	19270	19270	19270	19270	0
319	20240729	133300	135409620	19270	19270	19270	19270	3
320	20240729	133200	135351810	19270	19270	19270	19270	2
321	20240729	133100	135313270	19270	19270	19270	19270	0
322	20240729	133000	135313270	19270	19270	19270	19270	0
323	20240729	132900	135313270	19270	19270	19270	19270	1
324	20240729	132800	135294000	19260	19260	19260	19260	10
325	20240729	132700	135101400	19260	19260	19260	19260	1
326	20240729	132600	135082140	19270	19270	19270	19270	1
327	20240729	132500	135062870	19270	19270	19270	19270	2
328	20240729	132400	135024330	19270	19270	19270	19270	0
329	20240729	132300	135024330	19270	19270	19270	19270	0
330	20240729	132200	135024330	19270	19270	19270	19270	0
331	20240729	132100	135024330	19270	19270	19270	19270	0
332	20240729	132000	135024330	19270	19270	19270	19270	1
333	20240729	131900	135005060	19280	19280	19280	19280	0
334	20240729	131800	135005060	19280	19270	19280	19270	22
335	20240729	131700	134580960	19280	19270	19280	19270	19
336	20240729	131600	134214670	19270	19270	19270	19270	3
337	20240729	131500	134156860	19270	19270	19270	19270	2
338	20240729	131400	134118320	19260	19270	19270	19260	148
339	20240729	131300	131266740	19280	19320	19320	19280	465
340	20240729	131200	122289770	19340	19340	19340	19340	0
341	20240729	131100	122289770	19340	19340	19340	19340	0
342	20240729	131000	122289770	19340	19370	19370	19300	117
343	20240729	130900	120026590	19290	19290	19290	19290	2
344	20240729	130800	119988010	19290	19290	19290	19290	4
345	20240729	130700	119910850	19290	19290	19290	19290	6
346	20240729	130600	119795110	19290	19290	19290	19290	396
347	20240729	130500	112156270	19280	19280	19280	19280	117
348	20240729	130400	109900510	19270	19270	19270	19270	27
349	20240729	130300	109380220	19280	19280	19280	19280	1
350	20240729	130200	109360940	19280	19280	19280	19280	0
351	20240729	130100	109360940	19280	19280	19280	19280	2
352	20240729	130000	109322380	19280	19280	19280	19280	1
353	20240729	125900	109303100	19270	19270	19270	19270	0
354	20240729	125800	109303100	19270	19270	19270	19270	0
355	20240729	125700	109303100	19270	19270	19270	19270	0
356	20240729	125600	109303100	19270	19270	19270	19270	0
357	20240729	125500	109303100	19270	19270	19270	19270	1
358	20240729	125400	109283830	19280	19280	19280	19280	0
359	20240729	125300	109283830	19280	19280	19280	19280	1
360	20240729	125200	109264550	19280	19280	19280	19280	0
361	20240729	125100	109264550	19280	19280	19280	19280	2
362	20240729	125000	109225990	19280	19280	19280	19280	1
363	20240729	124900	109206710	19280	19280	19280	19280	0
364	20240729	124800	109206710	19280	19280	19280	19280	1
365	20240729	124700	109187430	19280	19280	19280	19280	0
366	20240729	124600	109187430	19280	19280	19280	19280	0
367	20240729	124500	109187430	19280	19280	19280	19280	1
368	20240729	124400	109168150	19280	19280	19280	19280	1
369	20240729	124300	109148870	19270	19270	19270	19270	0
370	20240729	124200	109148870	19270	19270	19270	19270	1
371	20240729	124100	109129600	19280	19280	19280	19280	0
372	20240729	124000	109129600	19280	19280	19280	19280	121
373	20240729	123900	106796720	19280	19280	19280	19280	0
374	20240729	123800	106796720	19280	19280	19280	19280	0
375	20240729	123700	106796720	19280	19280	19280	19280	0
376	20240729	123600	106796720	19280	19270	19280	19270	51
377	20240729	123500	105813870	19270	19270	19270	19270	0
378	20240729	123400	105813870	19270	19270	19270	19270	8
379	20240729	123300	105659710	19270	19270	19270	19270	0
380	20240729	123200	105659710	19270	19270	19270	19270	0
381	20240729	123100	105659710	19270	19270	19270	19270	0
382	20240729	123000	105659710	19270	19270	19270	19270	0
383	20240729	122900	105659710	19270	19270	19270	19270	0
384	20240729	122800	105659710	19270	19270	19270	19270	0
385	20240729	122700	105659710	19270	19270	19270	19270	0
386	20240729	122600	105659710	19270	19270	19270	19270	0
387	20240729	122500	105659710	19270	19280	19280	19270	72
388	20240729	122400	104271830	19290	19290	19290	19290	0
389	20240729	122300	104271830	19290	19290	19290	19290	0
390	20240729	122200	104271830	19290	19290	19290	19290	0
391	20240729	122100	104271830	19290	19290	19290	19290	1
392	20240729	122000	104252540	19290	19290	19290	19290	0
393	20240729	121900	104252540	19290	19290	19290	19290	0
394	20240729	121800	104252540	19290	19290	19290	19290	0
395	20240729	121700	104252540	19290	19290	19290	19290	2
396	20240729	121600	104213960	19290	19290	19290	19290	1
397	20240729	121500	104194670	19290	19290	19290	19290	0
398	20240729	121400	104194670	19290	19290	19290	19290	0
399	20240729	121300	104194670	19290	19290	19290	19290	1
400	20240729	121200	104175380	19290	19290	19290	19290	0
401	20240729	121100	104175380	19290	19290	19290	19290	0
402	20240729	121000	104175380	19290	19290	19290	19290	1
403	20240729	120900	104156090	19290	19290	19290	19290	1
404	20240729	120800	104136800	19290	19290	19290	19290	1
405	20240729	120700	104117510	19290	19290	19290	19290	0
406	20240729	120600	104117510	19290	19290	19290	19290	1
407	20240729	120500	104098220	19280	19280	19280	19280	0
408	20240729	120400	104098220	19280	19280	19280	19280	0
409	20240729	120300	104098220	19280	19280	19280	19280	0
410	20240729	120200	104098220	19280	19280	19280	19280	0
411	20240729	120100	104098220	19280	19280	19280	19280	0
412	20240729	120000	104098220	19280	19280	19280	19280	0
413	20240729	115900	104098220	19280	19280	19280	19280	0
414	20240729	115800	104098220	19280	19280	19280	19280	0
415	20240729	115700	104098220	19280	19280	19280	19280	0
416	20240729	115600	104098220	19280	19280	19280	19280	0
417	20240729	115500	104098220	19280	19280	19280	19280	1
418	20240729	115400	104078940	19280	19280	19280	19280	0
419	20240729	115300	104078940	19280	19280	19280	19280	0
420	20240729	115200	104078940	19280	19280	19280	19280	0
421	20240729	115100	104078940	19280	19280	19280	19280	0
422	20240729	115000	104078940	19280	19280	19280	19280	0
423	20240729	114900	104078940	19280	19280	19280	19280	0
424	20240729	114800	104078940	19280	19280	19280	19280	26
425	20240729	114700	103577660	19270	19270	19270	19270	1
426	20240729	114600	103558390	19260	19270	19270	19260	72
427	20240729	114500	102171660	19260	19320	19320	19260	110
428	20240729	114400	100052050	19270	19300	19300	19270	271
429	20240729	114300	94826870	19310	19310	19310	19310	1
430	20240729	114200	94807560	19320	19320	19320	19320	0
431	20240729	114100	94807560	19320	19320	19320	19320	0
432	20240729	114000	94807560	19320	19320	19320	19320	1
433	20240729	113900	94788240	19320	19280	19330	19280	117
434	20240729	113800	92531270	19280	19280	19280	19280	10
435	20240729	113700	92338470	19280	19280	19280	19280	0
436	20240729	113600	92338470	19280	19280	19280	19280	1
437	20240729	113500	92319190	19280	19280	19280	19280	0
438	20240729	113400	92319190	19280	19280	19280	19280	1
439	20240729	113300	92299910	19280	19280	19280	19280	1
440	20240729	113200	92280630	19280	19280	19280	19280	0
441	20240729	113100	92280630	19280	19280	19280	19280	0
442	20240729	113000	92280630	19280	19280	19280	19280	0
443	20240729	112900	92280630	19280	19280	19280	19280	2
444	20240729	112800	92242070	19280	19280	19280	19280	0
445	20240729	112700	92242070	19280	19280	19280	19280	1
446	20240729	112600	92222790	19280	19280	19280	19280	0
447	20240729	112500	92222790	19280	19280	19280	19280	0
448	20240729	112400	92222790	19280	19280	19280	19280	0
449	20240729	112300	92222790	19280	19290	19290	19280	5
450	20240729	112200	92126380	19290	19290	19290	19290	0
451	20240729	112100	92126380	19290	19290	19290	19290	0
452	20240729	112000	92126380	19290	19290	19320	19290	15
453	20240729	111900	91836760	19290	19280	19290	19280	91
454	20240729	111800	90081970	19280	19280	19280	19280	1
455	20240729	111700	90062690	19280	19280	19280	19280	21
456	20240729	111600	89657810	19280	19280	19280	19280	1
457	20240729	111500	89638530	19280	19280	19280	19280	0
458	20240729	111400	89638530	19280	19280	19280	19280	0
459	20240729	111300	89638530	19280	19280	19280	19280	2
460	20240729	111200	89599970	19280	19280	19280	19280	1
461	20240729	111100	89580690	19280	19280	19280	19280	3
462	20240729	111000	89522850	19280	19280	19280	19280	1
463	20240729	110900	89503570	19280	19280	19280	19280	0
464	20240729	110800	89503570	19280	19280	19280	19280	4
465	20240729	110700	89426450	19280	19280	19280	19280	0
466	20240729	110600	89426450	19280	19280	19280	19280	0
467	20240729	110500	89426450	19280	19280	19280	19280	0
468	20240729	110400	89426450	19280	19280	19280	19280	0
469	20240729	110300	89426450	19280	19280	19280	19280	0
470	20240729	110200	89426450	19280	19280	19280	19280	0
471	20240729	110100	89426450	19280	19280	19280	19280	2
472	20240729	110000	89387890	19280	19280	19280	19280	0
473	20240729	105900	89387890	19280	19280	19280	19280	1
474	20240729	105800	89368610	19280	19280	19280	19280	59
475	20240729	105700	88231090	19280	19280	19280	19280	15
476	20240729	105600	87941890	19280	19280	19280	19280	2
477	20240729	105500	87903330	19280	19280	19280	19280	1
478	20240729	105400	87884050	19280	19280	19280	19280	0
479	20240729	105300	87884050	19280	19280	19280	19280	1
480	20240729	105200	87864770	19280	19280	19280	19280	2
481	20240729	105100	87826210	19280	19290	19290	19270	79
482	20240729	105000	86303140	19280	19290	19290	19280	100
483	20240729	104900	84375130	19290	19310	19310	19290	10
484	20240729	104800	84182130	19330	19370	19370	19330	525
485	20240729	104700	74026090	19380	19380	19380	19380	0
486	20240729	104600	74026090	19380	19380	19380	19380	0
487	20240729	104500	74026090	19380	19380	19380	19380	0
488	20240729	104400	74026090	19380	19380	19380	19380	1
489	20240729	104300	74006710	19370	19370	19370	19370	0
490	20240729	104200	74006710	19370	19370	19370	19370	0
491	20240729	104100	74006710	19370	19370	19370	19370	4
492	20240729	104000	73929230	19380	19380	19380	19380	1
493	20240729	103900	73909850	19380	19390	19390	19380	191
494	20240729	103800	70208180	19390	19390	19390	19390	33
495	20240729	103700	69568310	19380	19380	19380	19380	1
496	20240729	103600	69548930	19380	19380	19380	19380	0
497	20240729	103500	69548930	19380	19380	19390	19380	4
498	20240729	103400	69471400	19370	19370	19370	19370	0
499	20240729	103300	69471400	19370	19370	19370	19370	0
500	20240729	103200	69471400	19370	19370	19370	19370	0
501	20240729	103100	69471400	19370	19370	19370	19370	1
502	20240729	103000	69452030	19360	19360	19360	19360	0
503	20240729	102900	69452030	19360	19360	19360	19360	0
504	20240729	102800	69452030	19360	19370	19390	19360	135
505	20240729	102700	66835550	19370	19370	19370	19370	26
506	20240729	102600	66331930	19370	19370	19370	19370	1
507	20240729	102500	66312560	19370	19370	19370	19370	0
508	20240729	102400	66312560	19370	19370	19370	19370	0
509	20240729	102300	66312560	19370	19370	19370	19370	0
510	20240729	102200	66312560	19370	19370	19370	19370	0
511	20240729	102100	66312560	19370	19370	19370	19370	22
512	20240729	102000	65886420	19370	19370	19370	19370	0
513	20240729	101900	65886420	19370	19370	19370	19370	4
514	20240729	101800	65808940	19370	19370	19370	19370	5
515	20240729	101700	65712090	19370	19370	19370	19370	0
516	20240729	101600	65712090	19370	19370	19370	19370	1
517	20240729	101500	65692720	19370	19370	19370	19370	0
518	20240729	101400	65692720	19370	19350	19370	19350	107
519	20240729	101300	63622250	19350	19350	19350	19350	0
520	20240729	101200	63622250	19350	19340	19350	19340	2
521	20240729	101100	63583560	19330	19330	19330	19330	0
522	20240729	101000	63583560	19330	19330	19330	19330	0
523	20240729	100900	63583560	19330	19330	19330	19330	0
524	20240729	100800	63583560	19330	19310	19370	19310	4
525	20240729	100700	63506180	19310	19280	19310	19280	788
526	20240729	100600	48296260	19280	19280	19280	19280	7
527	20240729	100500	48161300	19280	19280	19280	19280	11
528	20240729	100400	47949220	19280	19300	19300	19270	504
529	20240729	100300	38222380	19310	19310	19310	19310	0
530	20240729	100200	38222380	19310	19310	19310	19300	111
531	20240729	100100	36080060	19310	19390	19390	19310	688
532	20240729	100000	22767570	19390	19390	19390	19390	1
533	20240729	095900	22748180	19390	19390	19390	19390	0
534	20240729	095800	22748180	19390	19390	19390	19390	28
535	20240729	095700	22205260	19390	19390	19390	19390	1
536	20240729	095600	22185870	19390	19390	19390	19380	9
537	20240729	095500	22011370	19390	19390	19410	19390	3
538	20240729	095400	21953180	19400	19380	19400	19380	2
539	20240729	095300	21914400	19370	19370	19370	19370	0
540	20240729	095200	21914400	19370	19370	19370	19370	0
541	20240729	095100	21914400	19370	19370	19370	19370	0
542	20240729	095000	21914400	19370	19380	19380	19370	2
543	20240729	094900	21875650	19400	19380	19400	19380	3
544	20240729	094800	21817490	19400	19380	19400	19380	2
545	20240729	094700	21778710	19390	19370	19390	19370	12
546	20240729	094600	21546160	19360	19360	19360	19360	2
547	20240729	094500	21507440	19360	19360	19360	19360	0
548	20240729	094400	21507440	19360	19360	19360	19360	0
549	20240729	094300	21507440	19360	19360	19360	19360	2
550	20240729	094200	21468720	19360	19360	19360	19360	0
551	20240729	094100	21468720	19360	19350	19360	19350	2
552	20240729	094000	21430010	19360	19360	19360	19360	2
553	20240729	093900	21391290	19380	19340	19380	19340	4
554	20240729	093800	21313840	19350	19340	19350	19320	38
555	20240729	093700	20579480	19350	19350	19350	19350	1
556	20240729	093600	20560130	19360	19350	19360	19350	3
557	20240729	093500	20502060	19360	19360	19360	19360	2
558	20240729	093400	20463340	19370	19380	19380	19370	19
559	20240729	093300	20095150	19380	19400	19400	19380	5
560	20240729	093200	19998190	19410	19410	19410	19410	14
561	20240729	093100	19726450	19430	19430	19430	19430	1
562	20240729	093000	19707020	19430	19420	19430	19420	3
563	20240729	092900	19648740	19430	19430	19430	19430	0
564	20240729	092800	19648740	19430	19420	19430	19420	10
565	20240729	092700	19454480	19420	19420	19420	19420	1
566	20240729	092600	19435060	19420	19430	19440	19420	4
567	20240729	092500	19357340	19430	19420	19430	19420	9
568	20240729	092400	19182480	19420	19420	19420	19420	0
569	20240729	092300	19182480	19420	19400	19420	19400	78
570	20240729	092200	17668750	19400	19400	19400	19400	0
571	20240729	092100	17668750	19400	19400	19400	19400	16
572	20240729	092000	17358350	19400	19400	19400	19400	1
573	20240729	091900	17338950	19390	19370	19400	19370	8
574	20240729	091800	17183820	19360	19360	19360	19360	500
575	20240729	091700	7503820	19360	19360	19360	19360	15
576	20240729	091600	7213420	19360	19350	19360	19350	8
577	20240729	091500	7058550	19360	19360	19360	19360	0
578	20240729	091400	7058550	19360	19330	19360	19330	187
579	20240729	091300	3438710	19300	19300	19300	19300	16
580	20240729	091200	3129910	19300	19300	19300	19300	0
581	20240729	091100	3129910	19300	19300	19300	19300	17
582	20240729	091000	2801810	19300	19350	19350	19300	25
583	20240729	090900	2318170	19360	19360	19360	19360	0
584	20240729	090800	2318170	19360	19360	19360	19360	1
585	20240729	090700	2298810	19360	19360	19360	19360	0
586	20240729	090600	2298810	19360	19250	19360	19250	64
587	20240729	090500	1060120	19250	19250	19250	19250	28
588	20240729	090400	521120	19250	19250	19250	19250	11
589	20240729	090300	309370	19250	19300	19300	19250	5
590	20240729	090200	212960	19360	19360	19360	19360	0
591	20240729	090100	212960	19360	19360	19360	19360	0
592	20240729	090000	212960	19360	19360	19360	19360	11