KissMeData/079960/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195000	238282870	18880	18880	18880	18880	1171
3	20240729	194900	238282870	18880	18880	18880	18880	0
4	20240729	194800	238282870	18880	18880	18880	18880	0
5	20240729	194700	238282870	18880	18880	18880	18880	0
6	20240729	194600	238282870	18880	18880	18880	18880	0
7	20240729	194500	238282870	18880	18880	18880	18880	0
8	20240729	194400	238282870	18880	18880	18880	18880	0
9	20240729	194300	238282870	18880	18880	18880	18880	0
10	20240729	194200	238282870	18880	18880	18880	18880	0
11	20240729	194100	238282870	18880	18880	18880	18880	0
12	20240729	194000	238282870	18880	18880	18880	18880	0
13	20240729	193900	238282870	18880	18880	18880	18880	0
14	20240729	193800	238282870	18880	18880	18880	18880	0
15	20240729	193700	238282870	18880	18880	18880	18880	0
16	20240729	193600	238282870	18880	18880	18880	18880	0
17	20240729	193500	238282870	18880	18880	18880	18880	0
18	20240729	193400	238282870	18880	18880	18880	18880	0
19	20240729	193300	238282870	18880	18880	18880	18880	0
20	20240729	193200	238282870	18880	18880	18880	18880	0
21	20240729	193100	238282870	18880	18880	18880	18880	0
22	20240729	193000	238282870	18880	18880	18880	18880	0
23	20240729	192900	238282870	18880	18880	18880	18880	0
24	20240729	192800	238282870	18880	18880	18880	18880	0
25	20240729	192700	238282870	18880	18880	18880	18880	0
26	20240729	192600	238282870	18880	18880	18880	18880	0
27	20240729	192500	238282870	18880	18880	18880	18880	0
28	20240729	192400	238282870	18880	18880	18880	18880	0
29	20240729	192300	238282870	18880	18880	18880	18880	0
30	20240729	192200	238282870	18880	18880	18880	18880	0
31	20240729	192100	238282870	18880	18880	18880	18880	0
32	20240729	192000	238282870	18880	18880	18880	18880	1171
33	20240729	191900	238282870	18880	18880	18880	18880	0
34	20240729	191800	238282870	18880	18880	18880	18880	0
35	20240729	191700	238282870	18880	18880	18880	18880	0
36	20240729	191600	238282870	18880	18880	18880	18880	0
37	20240729	191500	238282870	18880	18880	18880	18880	0
38	20240729	191400	238282870	18880	18880	18880	18880	0
39	20240729	191300	238282870	18880	18880	18880	18880	0
40	20240729	191200	238282870	18880	18880	18880	18880	0
41	20240729	191100	238282870	18880	18880	18880	18880	0
42	20240729	191000	238282870	18880	18880	18880	18880	0
43	20240729	190900	238282870	18880	18880	18880	18880	0
44	20240729	190800	238282870	18880	18880	18880	18880	0
45	20240729	190700	238282870	18880	18880	18880	18880	0
46	20240729	190600	238282870	18880	18880	18880	18880	0
47	20240729	190500	238282870	18880	18880	18880	18880	0
48	20240729	190400	238282870	18880	18880	18880	18880	0
49	20240729	190300	238282870	18880	18880	18880	18880	0
50	20240729	190200	238282870	18880	18880	18880	18880	0
51	20240729	190100	238282870	18880	18880	18880	18880	0
52	20240729	190000	238282870	18880	18880	18880	18880	0
53	20240729	185900	238282870	18880	18880	18880	18880	0
54	20240729	185800	238282870	18880	18880	18880	18880	0
55	20240729	185700	238282870	18880	18880	18880	18880	0
56	20240729	185600	238282870	18880	18880	18880	18880	0
57	20240729	185500	238282870	18880	18880	18880	18880	0
58	20240729	185400	238282870	18880	18880	18880	18880	0
59	20240729	185300	238282870	18880	18880	18880	18880	0
60	20240729	185200	238282870	18880	18880	18880	18880	0
61	20240729	185100	238282870	18880	18880	18880	18880	0
62	20240729	185000	238282870	18880	18880	18880	18880	1171
63	20240729	184900	238282870	18880	18880	18880	18880	0
64	20240729	184800	238282870	18880	18880	18880	18880	0
65	20240729	184700	238282870	18880	18880	18880	18880	0
66	20240729	184600	238282870	18880	18880	18880	18880	0
67	20240729	184500	238282870	18880	18880	18880	18880	0
68	20240729	184400	238282870	18880	18880	18880	18880	0
69	20240729	184300	238282870	18880	18880	18880	18880	0
70	20240729	184200	238282870	18880	18880	18880	18880	0
71	20240729	184100	238282870	18880	18880	18880	18880	0
72	20240729	184000	238282870	18880	18880	18880	18880	0
73	20240729	183900	238282870	18880	18880	18880	18880	0
74	20240729	183800	238282870	18880	18880	18880	18880	0
75	20240729	183700	238282870	18880	18880	18880	18880	0
76	20240729	183600	238282870	18880	18880	18880	18880	0
77	20240729	183500	238282870	18880	18880	18880	18880	0
78	20240729	183400	238282870	18880	18880	18880	18880	0
79	20240729	183300	238282870	18880	18880	18880	18880	0
80	20240729	183200	238282870	18880	18880	18880	18880	0
81	20240729	183100	238282870	18880	18880	18880	18880	0
82	20240729	183000	238282870	18880	18880	18880	18880	0
83	20240729	182900	238282870	18880	18880	18880	18880	0
84	20240729	182800	238282870	18880	18880	18880	18880	0
85	20240729	182700	238282870	18880	18880	18880	18880	0
86	20240729	182600	238282870	18880	18880	18880	18880	0
87	20240729	182500	238282870	18880	18880	18880	18880	0
88	20240729	182400	238282870	18880	18880	18880	18880	0
89	20240729	182300	238282870	18880	18880	18880	18880	0
90	20240729	182200	238282870	18880	18880	18880	18880	0
91	20240729	182100	238282870	18880	18880	18880	18880	0
92	20240729	182000	238282870	18880	18880	18880	18880	1171
93	20240729	181900	238282870	18880	18880	18880	18880	0
94	20240729	181800	238282870	18880	18880	18880	18880	0
95	20240729	181700	238282870	18880	18880	18880	18880	0
96	20240729	181600	238282870	18880	18880	18880	18880	0
97	20240729	181500	238282870	18880	18880	18880	18880	0
98	20240729	181400	238282870	18880	18880	18880	18880	0
99	20240729	181300	238282870	18880	18880	18880	18880	0
100	20240729	181200	238282870	18880	18880	18880	18880	0
101	20240729	181100	238282870	18880	18880	18880	18880	0
102	20240729	181000	238282870	18880	18880	18880	18880	0
103	20240729	180900	238282870	18880	18880	18880	18880	0
104	20240729	180800	238282870	18880	18880	18880	18880	0
105	20240729	180700	238282870	18880	18880	18880	18880	0
106	20240729	180600	238282870	18880	18880	18880	18880	0
107	20240729	180500	238282870	18880	18880	18880	18880	0
108	20240729	180400	238282870	18880	18880	18880	18880	0
109	20240729	180300	238282870	18880	18880	18880	18880	0
110	20240729	180200	238282870	18880	18880	18880	18880	0
111	20240729	180100	238282870	18880	18880	18880	18880	0
112	20240729	180000	238282870	18880	18880	18880	18880	0
113	20240729	175900	238282870	18880	18880	18880	18880	0
114	20240729	175800	238282870	18880	18880	18880	18880	0
115	20240729	175700	238282870	18880	18880	18880	18880	0
116	20240729	175600	238282870	18880	18880	18880	18880	0
117	20240729	175500	238282870	18880	18880	18880	18880	0
118	20240729	175400	238282870	18880	18880	18880	18880	0
119	20240729	175300	238282870	18880	18880	18880	18880	0
120	20240729	175200	238282870	18880	18880	18880	18880	0
121	20240729	175100	238282870	18880	18880	18880	18880	0
122	20240729	175000	238282870	18880	18880	18880	18880	1171
123	20240729	174900	238282870	18880	18880	18880	18880	0
124	20240729	174800	238282870	18880	18880	18880	18880	0
125	20240729	174700	238282870	18880	18880	18880	18880	0
126	20240729	174600	238282870	18880	18880	18880	18880	0
127	20240729	174500	238282870	18880	18880	18880	18880	0
128	20240729	174400	238282870	18880	18880	18880	18880	0
129	20240729	174300	238282870	18880	18880	18880	18880	0
130	20240729	174200	238282870	18880	18880	18880	18880	0
131	20240729	174100	238282870	18880	18880	18880	18880	0
132	20240729	174000	238282870	18880	18880	18880	18880	0
133	20240729	173900	238282870	18880	18880	18880	18880	0
134	20240729	173800	238282870	18880	18880	18880	18880	0
135	20240729	173700	238282870	18880	18880	18880	18880	0
136	20240729	173600	238282870	18880	18880	18880	18880	0
137	20240729	173500	238282870	18880	18880	18880	18880	0
138	20240729	173400	238282870	18880	18880	18880	18880	0
139	20240729	173300	238282870	18880	18880	18880	18880	0
140	20240729	173200	238282870	18880	18880	18880	18880	0
141	20240729	173100	238282870	18880	18880	18880	18880	0
142	20240729	173000	238282870	18880	18880	18880	18880	0
143	20240729	172900	238282870	18880	18880	18880	18880	0
144	20240729	172800	238282870	18880	18880	18880	18880	0
145	20240729	172700	238282870	18880	18880	18880	18880	0
146	20240729	172600	238282870	18880	18880	18880	18880	0
147	20240729	172500	238282870	18880	18880	18880	18880	0
148	20240729	172400	238282870	18880	18880	18880	18880	0
149	20240729	172300	238282870	18880	18880	18880	18880	0
150	20240729	172200	238282870	18880	18880	18880	18880	0
151	20240729	172100	238282870	18880	18880	18880	18880	0
152	20240729	172000	238282870	18880	18880	18880	18880	1171
153	20240729	171900	238282870	18880	18880	18880	18880	0
154	20240729	171800	238282870	18880	18880	18880	18880	0
155	20240729	171700	238282870	18880	18880	18880	18880	0
156	20240729	171600	238282870	18880	18880	18880	18880	0
157	20240729	171500	238282870	18880	18880	18880	18880	0
158	20240729	171400	238282870	18880	18880	18880	18880	0
159	20240729	171300	238282870	18880	18880	18880	18880	0
160	20240729	171200	238282870	18880	18880	18880	18880	0
161	20240729	171100	238282870	18880	18880	18880	18880	0
162	20240729	171000	238282870	18880	18880	18880	18880	0
163	20240729	170900	238282870	18880	18880	18880	18880	0
164	20240729	170800	238282870	18880	18880	18880	18880	0
165	20240729	170700	238282870	18880	18880	18880	18880	0
166	20240729	170600	238282870	18880	18880	18880	18880	0
167	20240729	170500	238282870	18880	18880	18880	18880	0
168	20240729	170400	238282870	18880	18880	18880	18880	0
169	20240729	170300	238282870	18880	18880	18880	18880	0
170	20240729	170200	238282870	18880	18880	18880	18880	0
171	20240729	170100	238282870	18880	18880	18880	18880	0
172	20240729	170000	238282870	18880	18880	18880	18880	0
173	20240729	165900	238282870	18880	18880	18880	18880	0
174	20240729	165800	238282870	18880	18880	18880	18880	0
175	20240729	165700	238282870	18880	18880	18880	18880	0
176	20240729	165600	238282870	18880	18880	18880	18880	0
177	20240729	165500	238282870	18880	18880	18880	18880	0
178	20240729	165400	238282870	18880	18880	18880	18880	0
179	20240729	165300	238282870	18880	18880	18880	18880	0
180	20240729	165200	238282870	18880	18880	18880	18880	0
181	20240729	165100	238282870	18880	18880	18880	18880	0
182	20240729	165000	238282870	18880	18880	18880	18880	1171
183	20240729	164900	238282870	18880	18880	18880	18880	0
184	20240729	164800	238282870	18880	18880	18880	18880	0
185	20240729	164700	238282870	18880	18880	18880	18880	0
186	20240729	164600	238282870	18880	18880	18880	18880	0
187	20240729	164500	238282870	18880	18880	18880	18880	0
188	20240729	164400	238282870	18880	18880	18880	18880	0
189	20240729	164300	238282870	18880	18880	18880	18880	0
190	20240729	164200	238282870	18880	18880	18880	18880	0
191	20240729	164100	238282870	18880	18880	18880	18880	0
192	20240729	164000	238282870	18880	18880	18880	18880	0
193	20240729	163900	238282870	18880	18880	18880	18880	0
194	20240729	163800	238282870	18880	18880	18880	18880	0
195	20240729	163700	238282870	18880	18880	18880	18880	0
196	20240729	163600	238282870	18880	18880	18880	18880	0
197	20240729	163500	238282870	18880	18880	18880	18880	0
198	20240729	163400	238282870	18880	18880	18880	18880	0
199	20240729	163300	238282870	18880	18880	18880	18880	0
200	20240729	163200	238282870	18880	18880	18880	18880	0
201	20240729	163100	238282870	18880	18880	18880	18880	0
202	20240729	163000	238282870	18880	18880	18880	18880	0
203	20240729	162900	238282870	18880	18880	18880	18880	0
204	20240729	162800	238282870	18880	18880	18880	18880	0
205	20240729	162700	238282870	18880	18880	18880	18880	0
206	20240729	162600	238282870	18880	18880	18880	18880	0
207	20240729	162500	238282870	18880	18880	18880	18880	0
208	20240729	162400	238282870	18880	18880	18880	18880	0
209	20240729	162300	238282870	18880	18880	18880	18880	0
210	20240729	162200	238282870	18880	18880	18880	18880	0
211	20240729	162100	238282870	18880	18880	18880	18880	0
212	20240729	162000	238282870	18880	18880	18880	18880	1171
213	20240729	161900	238282870	18880	18880	18880	18880	0
214	20240729	161800	238282870	18880	18880	18880	18880	0
215	20240729	161700	238282870	18880	18880	18880	18880	0
216	20240729	161600	238282870	18880	18880	18880	18880	0
217	20240729	161500	238282870	18880	18880	18880	18880	0
218	20240729	161400	238282870	18880	18880	18880	18880	0
219	20240729	161300	238282870	18880	18880	18880	18880	0
220	20240729	161200	238282870	18880	18880	18880	18880	0
221	20240729	161100	238282870	18880	18880	18880	18880	0
222	20240729	161000	238282870	18880	18880	18880	18880	0
223	20240729	160900	238282870	18880	18880	18880	18880	0
224	20240729	160800	238282870	18880	18880	18880	18880	0
225	20240729	160700	238282870	18880	18880	18880	18880	0
226	20240729	160600	238282870	18880	18880	18880	18880	0
227	20240729	160500	238282870	18880	18880	18880	18880	0
228	20240729	160400	238282870	18880	18880	18880	18880	0
229	20240729	160300	238282870	18880	18880	18880	18880	0
230	20240729	160200	238282870	18880	18880	18880	18880	0
231	20240729	160100	238282870	18880	18880	18880	18880	0
232	20240729	160000	238282870	18880	18880	18880	18880	0
233	20240729	155900	238282870	18880	18880	18880	18880	0
234	20240729	155800	238282870	18880	18880	18880	18880	0
235	20240729	155700	238282870	18880	18880	18880	18880	0
236	20240729	155600	238282870	18880	18880	18880	18880	0
237	20240729	155500	238282870	18880	18880	18880	18880	0
238	20240729	155400	238282870	18880	18880	18880	18880	0
239	20240729	155300	238282870	18880	18880	18880	18880	0
240	20240729	155200	238282870	18880	18880	18880	18880	0
241	20240729	155100	238282870	18880	18880	18880	18880	0
242	20240729	155000	238282870	18880	18880	18880	18880	1171
243	20240729	154900	238282870	18880	18880	18880	18880	0
244	20240729	154800	238282870	18880	18880	18880	18880	0
245	20240729	154700	238282870	18880	18880	18880	18880	0
246	20240729	154600	238282870	18880	18880	18880	18880	0
247	20240729	154500	238282870	18880	18880	18880	18880	0
248	20240729	154400	238282870	18880	18880	18880	18880	0
249	20240729	154300	238282870	18880	18880	18880	18880	0
250	20240729	154200	238282870	18880	18880	18880	18880	0
251	20240729	154100	238282870	18880	18880	18880	18880	0
252	20240729	154000	238282870	18880	18880	18880	18880	0
253	20240729	153900	238282870	18880	18880	18880	18880	0
254	20240729	153800	238282870	18880	18880	18880	18880	0
255	20240729	153700	238282870	18880	18880	18880	18880	0
256	20240729	153600	238282870	18880	18880	18880	18880	0
257	20240729	153500	238282870	18880	18880	18880	18880	0
258	20240729	153400	238282870	18880	18880	18880	18880	0
259	20240729	153300	238282870	18880	18880	18880	18880	0
260	20240729	153200	238282870	18880	18880	18880	18880	0
261	20240729	153100	238282870	18880	18880	18880	18880	0
262	20240729	153000	238282870	18880	18880	18880	18880	1171
263	20240729	152900	216174390	18860	18860	18860	18860	0
264	20240729	152800	216174390	18860	18860	18860	18860	0
265	20240729	152700	216174390	18860	18860	18860	18860	0
266	20240729	152600	216174390	18860	18860	18860	18860	0
267	20240729	152500	216174390	18860	18860	18860	18860	0
268	20240729	152400	216174390	18860	18860	18860	18860	0
269	20240729	152300	216174390	18860	18860	18860	18860	0
270	20240729	152200	216174390	18860	18860	18860	18860	0
271	20240729	152100	216174390	18860	18860	18860	18860	0
272	20240729	152000	216174390	18860	18860	18860	18860	0
273	20240729	151900	216174390	18860	18870	18870	18740	1036
274	20240729	151800	196751410	18760	18860	18860	18740	2511
275	20240729	151700	149574970	18880	18880	18880	18880	0
276	20240729	151600	149574970	18880	18880	18880	18880	0
277	20240729	151500	149574970	18880	18890	18890	18880	131
278	20240729	151400	147101470	18890	18890	18890	18890	0
279	20240729	151300	147101470	18890	18890	18890	18890	50
280	20240729	151200	146156970	18890	18890	18890	18890	5
281	20240729	151100	146062520	18890	18890	18890	18890	0
282	20240729	151000	146062520	18890	18890	18890	18890	0
283	20240729	150900	146062520	18890	18890	18890	18890	0
284	20240729	150800	146062520	18890	18890	18890	18890	1
285	20240729	150700	146043630	18880	18880	18880	18880	0
286	20240729	150600	146043630	18880	18880	18880	18880	18
287	20240729	150500	145703790	18880	18880	18880	18880	0
288	20240729	150400	145703790	18880	18880	18880	18880	0
289	20240729	150300	145703790	18880	18880	18880	18880	0
290	20240729	150200	145703790	18880	18880	18880	18880	0
291	20240729	150100	145703790	18880	18880	18880	18880	0
292	20240729	150000	145703790	18880	18880	18880	18880	1
293	20240729	145900	145684910	18890	18890	18890	18890	0
294	20240729	145800	145684910	18890	18890	18890	18890	0
295	20240729	145700	145684910	18890	18890	18890	18890	1
296	20240729	145600	145666020	18900	18900	18900	18900	0
297	20240729	145500	145666020	18900	18900	18900	18900	0
298	20240729	145400	145666020	18900	18880	18900	18880	100
299	20240729	145300	143776840	18880	18880	18880	18880	13
300	20240729	145200	143531400	18850	18890	18890	18850	10
301	20240729	145100	143342860	18890	18890	18890	18890	0
302	20240729	145000	143342860	18890	18890	18890	18890	0
303	20240729	144900	143342860	18890	18890	18890	18890	0
304	20240729	144800	143342860	18890	18890	18890	18890	5
305	20240729	144700	143248410	18890	18890	18890	18890	0
306	20240729	144600	143248410	18890	18890	18890	18890	1
307	20240729	144500	143229520	18880	18880	18880	18880	0
308	20240729	144400	143229520	18880	18880	18880	18880	0
309	20240729	144300	143229520	18880	18880	18880	18880	0
310	20240729	144200	143229520	18880	18880	18880	18880	2
311	20240729	144100	143191760	18900	18900	18900	18900	0
312	20240729	144000	143191760	18900	18900	18900	18900	1
313	20240729	143900	143172860	18900	18900	18900	18900	10
314	20240729	143800	142983860	18900	18900	18900	18900	13
315	20240729	143700	142738160	18840	18840	18840	18840	0
316	20240729	143600	142738160	18840	18840	18840	18840	0
317	20240729	143500	142738160	18840	18840	18840	18840	0
318	20240729	143400	142738160	18840	18910	18910	18840	601
319	20240729	143300	131407860	18870	18870	18870	18870	0
320	20240729	143200	131407860	18870	18910	18910	18870	56
321	20240729	143100	130351100	18910	18910	18910	18910	0
322	20240729	143000	130351100	18910	18910	18910	18910	0
323	20240729	142900	130351100	18910	18890	18910	18890	13
324	20240729	142800	130105510	18890	18890	18890	18890	0
325	20240729	142700	130105510	18890	18890	18890	18890	0
326	20240729	142600	130105510	18890	18890	18890	18890	10
327	20240729	142500	129916610	18900	18900	18900	18900	23
328	20240729	142400	129481910	18900	18900	18900	18900	0
329	20240729	142300	129481910	18900	18900	18900	18900	25
330	20240729	142200	129009410	18900	18900	18900	18900	1
331	20240729	142100	128990510	18910	18910	18910	18910	0
332	20240729	142000	128990510	18910	18910	18910	18910	0
333	20240729	141900	128990510	18910	18910	18910	18910	35
334	20240729	141800	128328660	18910	18910	18910	18910	1
335	20240729	141700	128309750	18870	18870	18870	18870	0
336	20240729	141600	128309750	18870	18870	18870	18870	0
337	20240729	141500	128309750	18870	18870	18870	18870	76
338	20240729	141400	126875630	18890	18890	18890	18890	0
339	20240729	141300	126875630	18890	18890	18890	18890	0
340	20240729	141200	126875630	18890	18920	18920	18890	10
341	20240729	141100	126686700	18920	18920	18920	18920	0
342	20240729	141000	126686700	18920	18920	18920	18920	2
343	20240729	140900	126648860	18920	18920	18920	18920	0
344	20240729	140800	126648860	18920	18890	18920	18890	3
345	20240729	140700	126592160	18910	18910	18910	18910	0
346	20240729	140600	126592160	18910	18910	18910	18910	1
347	20240729	140500	126573250	18920	18920	18920	18920	0
348	20240729	140400	126573250	18920	18920	18920	18920	0
349	20240729	140300	126573250	18920	18920	18920	18920	4
350	20240729	140200	126497570	18920	18920	18920	18920	2
351	20240729	140100	126459730	18920	18920	18920	18920	0
352	20240729	140000	126459730	18920	18920	18920	18920	0
353	20240729	135900	126459730	18920	18920	18920	18920	0
354	20240729	135800	126459730	18920	18920	18920	18920	0
355	20240729	135700	126459730	18920	18920	18920	18920	0
356	20240729	135600	126459730	18920	18920	18920	18920	0
357	20240729	135500	126459730	18920	18920	18920	18920	0
358	20240729	135400	126459730	18920	18920	18920	18920	0
359	20240729	135300	126459730	18920	18920	18920	18920	0
360	20240729	135200	126459730	18920	18920	18920	18920	0
361	20240729	135100	126459730	18920	18920	18920	18920	0
362	20240729	135000	126459730	18920	18920	18920	18920	0
363	20240729	134900	126459730	18920	18920	18920	18920	1
364	20240729	134800	126440810	18890	18890	18890	18890	0
365	20240729	134700	126440810	18890	18890	18890	18890	0
366	20240729	134600	126440810	18890	18890	18890	18890	0
367	20240729	134500	126440810	18890	18890	18890	18890	0
368	20240729	134400	126440810	18890	18890	18890	18890	66
369	20240729	134300	125194070	18890	18890	18890	18890	0
370	20240729	134200	125194070	18890	18890	18890	18890	0
371	20240729	134100	125194070	18890	18890	18890	18890	0
372	20240729	134000	125194070	18890	18890	18890	18890	0
373	20240729	133900	125194070	18890	18890	18890	18890	0
374	20240729	133800	125194070	18890	18890	18890	18890	0
375	20240729	133700	125194070	18890	18890	18890	18890	71
376	20240729	133600	123852880	18880	18880	18880	18880	8
377	20240729	133500	123701840	18880	18880	18880	18880	0
378	20240729	133400	123701840	18880	18880	18880	18880	0
379	20240729	133300	123701840	18880	18880	18880	18880	0
380	20240729	133200	123701840	18880	18880	18880	18880	0
381	20240729	133100	123701840	18880	18880	18880	18880	0
382	20240729	133000	123701840	18880	18880	18880	18880	0
383	20240729	132900	123701840	18880	18880	18880	18880	0
384	20240729	132800	123701840	18880	18880	18880	18880	0
385	20240729	132700	123701840	18880	18910	18910	18880	1000
386	20240729	132600	104817940	18940	18940	18940	18940	2
387	20240729	132500	104780060	18940	18940	18940	18940	143
388	20240729	132400	102071640	18940	18940	18940	18940	0
389	20240729	132300	102071640	18940	18940	18940	18940	0
390	20240729	132200	102071640	18940	18940	18940	18940	4
391	20240729	132100	101995880	18900	18900	18900	18900	0
392	20240729	132000	101995880	18900	18900	18900	18900	0
393	20240729	131900	101995880	18900	18900	18900	18900	0
394	20240729	131800	101995880	18900	18900	18900	18900	0
395	20240729	131700	101995880	18900	18900	18900	18900	0
396	20240729	131600	101995880	18900	18900	18900	18900	0
397	20240729	131500	101995880	18900	18900	18900	18900	0
398	20240729	131400	101995880	18900	18900	18900	18900	0
399	20240729	131300	101995880	18900	18900	18900	18900	8
400	20240729	131200	101844680	18900	18910	18910	18900	200
401	20240729	131100	98063290	18900	18900	18900	18900	0
402	20240729	131000	98063290	18900	18900	18900	18900	110
403	20240729	130900	95984290	18890	18890	18890	18890	0
404	20240729	130800	95984290	18890	18890	18890	18890	0
405	20240729	130700	95984290	18890	18890	18890	18890	0
406	20240729	130600	95984290	18890	18890	18890	18890	0
407	20240729	130500	95984290	18890	18890	18890	18890	0
408	20240729	130400	95984290	18890	18890	18890	18890	0
409	20240729	130300	95984290	18890	18890	18890	18890	0
410	20240729	130200	95984290	18890	18890	18890	18890	0
411	20240729	130100	95984290	18890	18890	18890	18890	0
412	20240729	130000	95984290	18890	18890	18890	18890	0
413	20240729	125900	95984290	18890	18890	18890	18890	0
414	20240729	125800	95984290	18890	18890	18890	18890	0
415	20240729	125700	95984290	18890	18890	18890	18890	3
416	20240729	125600	95927620	18890	18890	18890	18890	8
417	20240729	125500	95776500	18870	18870	18870	18870	0
418	20240729	125400	95776500	18870	18870	18870	18870	0
419	20240729	125300	95776500	18870	18870	18870	18870	0
420	20240729	125200	95776500	18870	18870	18870	18870	0
421	20240729	125100	95776500	18870	18870	18870	18870	0
422	20240729	125000	95776500	18870	18870	18870	18870	0
423	20240729	124900	95776500	18870	18870	18870	18870	0
424	20240729	124800	95776500	18870	18870	18870	18870	0
425	20240729	124700	95776500	18870	18870	18870	18870	0
426	20240729	124600	95776500	18870	18870	18870	18870	0
427	20240729	124500	95776500	18870	18870	18870	18870	0
428	20240729	124400	95776500	18870	18870	18870	18870	0
429	20240729	124300	95776500	18870	18890	18890	18870	156
430	20240729	124200	92830870	18890	18890	18890	18890	0
431	20240729	124100	92830870	18890	18910	18910	18890	50
432	20240729	124000	91886270	18910	18910	18910	18910	0
433	20240729	123900	91886270	18910	18910	18910	18910	0
434	20240729	123800	91886270	18910	18910	18910	18910	0
435	20240729	123700	91886270	18910	18910	18910	18910	0
436	20240729	123600	91886270	18910	18910	18910	18910	0
437	20240729	123500	91886270	18910	18910	18910	18910	0
438	20240729	123400	91886270	18910	18910	18910	18910	0
439	20240729	123300	91886270	18910	18910	18910	18910	0
440	20240729	123200	91886270	18910	18910	18910	18910	0
441	20240729	123100	91886270	18910	18910	18910	18910	0
442	20240729	123000	91886270	18910	18910	18910	18910	0
443	20240729	122900	91886270	18910	18910	18910	18910	0
444	20240729	122800	91886270	18910	18910	18910	18910	3
445	20240729	122700	91829540	18910	18910	18910	18910	0
446	20240729	122600	91829540	18910	18910	18910	18910	0
447	20240729	122500	91829540	18910	18910	18910	18910	0
448	20240729	122400	91829540	18910	18910	18910	18910	0
449	20240729	122300	91829540	18910	18910	18910	18910	0
450	20240729	122200	91829540	18910	18910	18910	18910	0
451	20240729	122100	91829540	18910	18920	18920	18910	18
452	20240729	122000	91489150	18910	18910	18910	18910	0
453	20240729	121900	91489150	18910	18910	18910	18910	0
454	20240729	121800	91489150	18910	18910	18910	18910	0
455	20240729	121700	91489150	18910	18910	18910	18910	0
456	20240729	121600	91489150	18910	18910	18910	18910	0
457	20240729	121500	91489150	18910	18910	18910	18910	0
458	20240729	121400	91489150	18910	18910	18910	18910	0
459	20240729	121300	91489150	18910	18910	18910	18910	0
460	20240729	121200	91489150	18910	18910	18910	18910	0
461	20240729	121100	91489150	18910	18910	18910	18910	0
462	20240729	121000	91489150	18910	18910	18910	18910	0
463	20240729	120900	91489150	18910	18910	18910	18910	0
464	20240729	120800	91489150	18910	18910	18910	18910	0
465	20240729	120700	91489150	18910	18910	18910	18910	0
466	20240729	120600	91489150	18910	18910	18910	18910	0
467	20240729	120500	91489150	18910	18910	18910	18910	9
468	20240729	120400	91318960	18940	18940	18940	18940	0
469	20240729	120300	91318960	18940	18940	18940	18940	0
470	20240729	120200	91318960	18940	18940	18940	18940	0
471	20240729	120100	91318960	18940	18940	18940	18940	0
472	20240729	120000	91318960	18940	18940	18940	18940	0
473	20240729	115900	91318960	18940	18940	18940	18940	0
474	20240729	115800	91318960	18940	18940	18940	18940	0
475	20240729	115700	91318960	18940	18940	18940	18940	0
476	20240729	115600	91318960	18940	18940	18940	18940	0
477	20240729	115500	91318960	18940	18940	18940	18940	0
478	20240729	115400	91318960	18940	18940	18940	18940	0
479	20240729	115300	91318960	18940	18940	18940	18940	1
480	20240729	115200	91300020	18940	18940	18940	18940	2
481	20240729	115100	91262140	18940	18940	18940	18940	0
482	20240729	115000	91262140	18940	18940	18940	18940	9
483	20240729	114900	91091680	18940	18920	18940	18920	4
484	20240729	114800	91015940	18910	18910	18910	18910	0
485	20240729	114700	91015940	18910	18910	18910	18910	0
486	20240729	114600	91015940	18910	18910	18910	18910	0
487	20240729	114500	91015940	18910	18910	18910	18910	0
488	20240729	114400	91015940	18910	18910	18910	18910	2
489	20240729	114300	90978120	18900	18900	18900	18900	0
490	20240729	114200	90978120	18900	18900	18900	18900	0
491	20240729	114100	90978120	18900	18900	18900	18900	0
492	20240729	114000	90978120	18900	18900	18900	18900	0
493	20240729	113900	90978120	18900	18900	18900	18900	0
494	20240729	113800	90978120	18900	18900	18900	18900	0
495	20240729	113700	90978120	18900	18900	18900	18900	0
496	20240729	113600	90978120	18900	18900	18900	18900	0
497	20240729	113500	90978120	18900	18900	18900	18900	1
498	20240729	113400	90959220	18880	18880	18880	18880	0
499	20240729	113300	90959220	18880	18880	18880	18880	0
500	20240729	113200	90959220	18880	18880	18880	18880	0
501	20240729	113100	90959220	18880	18880	18880	18880	0
502	20240729	113000	90959220	18880	18880	18880	18880	0
503	20240729	112900	90959220	18880	18880	18880	18880	0
504	20240729	112800	90959220	18880	18880	18880	18880	0
505	20240729	112700	90959220	18880	18880	18880	18880	0
506	20240729	112600	90959220	18880	18880	18880	18880	0
507	20240729	112500	90959220	18880	18880	18880	18880	0
508	20240729	112400	90959220	18880	18880	18880	18880	0
509	20240729	112300	90959220	18880	18880	18880	18880	0
510	20240729	112200	90959220	18880	18880	18880	18880	0
511	20240729	112100	90959220	18880	18890	18890	18880	9
512	20240729	112000	90789280	18890	18890	18890	18890	0
513	20240729	111900	90789280	18890	18890	18890	18890	0
514	20240729	111800	90789280	18890	18890	18890	18890	0
515	20240729	111700	90789280	18890	18890	18890	18890	9
516	20240729	111600	90619270	18900	18960	18960	18900	4
517	20240729	111500	90543550	18980	18980	18980	18980	0
518	20240729	111400	90543550	18980	18980	18980	18980	0
519	20240729	111300	90543550	18980	18980	18980	18980	0
520	20240729	111200	90543550	18980	18980	18980	18980	0
521	20240729	111100	90543550	18980	18980	18980	18980	5
522	20240729	111000	90448650	18980	18980	18980	18980	0
523	20240729	110900	90448650	18980	18980	18980	18980	0
524	20240729	110800	90448650	18980	18980	18980	18980	1
525	20240729	110700	90429670	18970	18970	18970	18970	0
526	20240729	110600	90429670	18970	18970	18970	18970	0
527	20240729	110500	90429670	18970	18970	18970	18970	0
528	20240729	110400	90429670	18970	18970	18970	18970	0
529	20240729	110300	90429670	18970	18970	18970	18970	1
530	20240729	110200	90410700	18960	18960	18960	18960	0
531	20240729	110100	90410700	18960	18960	18960	18960	6
532	20240729	110000	90296940	18980	18980	18980	18980	0
533	20240729	105900	90296940	18980	18980	18980	18980	0
534	20240729	105800	90296940	18980	18980	18980	18980	0
535	20240729	105700	90296940	18980	18980	18980	18980	0
536	20240729	105600	90296940	18980	18980	18980	18980	0
537	20240729	105500	90296940	18980	18980	18980	18980	0
538	20240729	105400	90296940	18980	18980	18980	18980	0
539	20240729	105300	90296940	18980	18980	18980	18980	0
540	20240729	105200	90296940	18980	18980	18980	18980	0
541	20240729	105100	90296940	18980	18980	18980	18980	0
542	20240729	105000	90296940	18980	18980	18980	18980	0
543	20240729	104900	90296940	18980	18980	18980	18980	0
544	20240729	104800	90296940	18980	18980	18980	18980	0
545	20240729	104700	90296940	18980	18980	18980	18980	0
546	20240729	104600	90296940	18980	18980	18980	18980	22
547	20240729	104500	89879380	18970	18970	18970	18970	28
548	20240729	104400	89348220	18960	18960	18960	18960	18
549	20240729	104300	89006940	18980	18980	18980	18980	40
550	20240729	104200	88247740	18980	18980	18980	18980	60
551	20240729	104100	87108940	18980	18980	18980	18980	0
552	20240729	104000	87108940	18980	18980	18980	18980	0
553	20240729	103900	87108940	18980	18980	18980	18980	2
554	20240729	103800	87070980	18980	18980	18980	18980	50
555	20240729	103700	86121980	18980	18980	18980	18980	3
556	20240729	103600	86065040	18980	18950	18980	18950	126
557	20240729	103500	83677310	18990	18990	18990	18990	0
558	20240729	103400	83677310	18990	18990	18990	18990	0
559	20240729	103300	83677310	18990	18990	18990	18990	0
560	20240729	103200	83677310	18990	18990	18990	18990	0
561	20240729	103100	83677310	18990	18990	18990	18990	0
562	20240729	103000	83677310	18990	18990	18990	18990	0
563	20240729	102900	83677310	18990	18990	18990	18990	0
564	20240729	102800	83677310	18990	18990	18990	18990	0
565	20240729	102700	83677310	18990	18990	18990	18990	0
566	20240729	102600	83677310	18990	18990	18990	18990	0
567	20240729	102500	83677310	18990	18990	18990	18990	0
568	20240729	102400	83677310	18990	18990	18990	18990	0
569	20240729	102300	83677310	18990	18990	18990	18990	0
570	20240729	102200	83677310	18990	18990	18990	18990	1
571	20240729	102100	83658320	18990	18990	18990	18990	0
572	20240729	102000	83658320	18990	18990	18990	18990	0
573	20240729	101900	83658320	18990	18960	18990	18960	375
574	20240729	101800	76540620	18950	18950	18950	18950	0
575	20240729	101700	76540620	18950	18950	18950	18950	78
576	20240729	101600	75062520	18950	18950	18950	18950	0
577	20240729	101500	75062520	18950	18950	18950	18950	1
578	20240729	101400	75043570	18950	18950	18950	18950	0
579	20240729	101300	75043570	18950	18950	18950	18950	0
580	20240729	101200	75043570	18950	18950	18950	18950	0
581	20240729	101100	75043570	18950	18950	18950	18950	53
582	20240729	101000	74039220	18950	18950	18950	18950	0
583	20240729	100900	74039220	18950	18950	18950	18950	2
584	20240729	100800	74001320	18920	18920	18920	18920	0
585	20240729	100700	74001320	18920	18920	18920	18920	0
586	20240729	100600	74001320	18920	18920	18920	18920	0
587	20240729	100500	74001320	18920	18920	18920	18920	140
588	20240729	100400	71352520	18890	18890	18890	18890	0
589	20240729	100300	71352520	18890	18890	18890	18890	0
590	20240729	100200	71352520	18890	18890	18890	18890	0
591	20240729	100100	71352520	18890	18890	18890	18890	132
592	20240729	100000	68859040	18890	18890	18890	18890	0
593	20240729	095900	68859040	18890	18890	18890	18890	0
594	20240729	095800	68859040	18890	18890	18890	18890	88
595	20240729	095700	67196720	18890	18910	18910	18890	203
596	20240729	095600	63361630	18910	18910	18910	18910	0
597	20240729	095500	63361630	18910	18910	18910	18910	54
598	20240729	095400	62340490	18910	18910	18910	18910	0
599	20240729	095300	62340490	18910	18910	18910	18910	0
600	20240729	095200	62340490	18910	18910	18910	18910	0
601	20240729	095100	62340490	18910	18910	18910	18910	0
602	20240729	095000	62340490	18910	18910	18910	18910	18
603	20240729	094900	62000110	18910	18910	18910	18910	0
604	20240729	094800	62000110	18910	18910	18910	18910	5
605	20240729	094700	61905560	18910	18910	18910	18910	1
606	20240729	094600	61886650	18910	18910	18910	18910	12
607	20240729	094500	61659730	18900	18900	18900	18900	3
608	20240729	094400	61603030	18910	18910	18910	18910	0
609	20240729	094300	61603030	18910	18910	18910	18910	0
610	20240729	094200	61603030	18910	18910	18910	18910	0
611	20240729	094100	61603030	18910	18910	18910	18910	0
612	20240729	094000	61603030	18910	18910	18910	18910	278
613	20240729	093900	56346050	18910	18910	18910	18910	604
614	20240729	093800	44924410	18900	18900	18900	18900	0
615	20240729	093700	44924410	18900	18900	18900	18900	0
616	20240729	093600	44924410	18900	18900	18900	18900	0
617	20240729	093500	44924410	18900	18910	18910	18900	7
618	20240729	093400	44792090	18910	18910	18910	18910	21
619	20240729	093300	44394980	18890	18890	18890	18890	28
620	20240729	093200	43866060	18890	18890	18890	18890	0
621	20240729	093100	43866060	18890	18890	18890	18890	0
622	20240729	093000	43866060	18890	18890	18890	18890	0
623	20240729	092900	43866060	18890	18890	18890	18890	0
624	20240729	092800	43866060	18890	18890	18890	18890	533
625	20240729	092700	33797690	18840	18840	18840	18840	252
626	20240729	092600	29050010	18880	18870	18880	18870	12
627	20240729	092500	28823540	18890	18890	18890	18890	0
628	20240729	092400	28823540	18890	18890	18890	18890	0
629	20240729	092300	28823540	18890	18890	18890	18890	0
630	20240729	092200	28823540	18890	18890	18890	18890	0
631	20240729	092100	28823540	18890	18890	18890	18890	1
632	20240729	092000	28804650	18900	18900	18900	18900	2
633	20240729	091900	28766850	18830	18830	18830	18830	109
634	20240729	091800	26714380	18800	18800	18800	18800	100
635	20240729	091700	24834380	18800	18830	18830	18800	248
636	20240729	091600	20169770	18970	18970	18970	18970	0
637	20240729	091500	20169770	18970	18970	18970	18970	0
638	20240729	091400	20169770	18970	18970	18970	18970	0
639	20240729	091300	20169770	18970	18970	18970	18970	0
640	20240729	091200	20169770	18970	18970	18970	18970	0
641	20240729	091100	20169770	18970	18970	18970	18970	0
642	20240729	091000	20169770	18970	18970	18970	18970	37
643	20240729	090900	19467880	18990	18990	18990	18990	0
644	20240729	090800	19467880	18990	18990	18990	18990	0
645	20240729	090700	19467880	18990	18990	18990	18990	0
646	20240729	090600	19467880	18990	18990	18990	18990	0
647	20240729	090500	19467880	18990	18990	18990	18990	50
648	20240729	090400	18518380	18990	18990	18990	18990	0
649	20240729	090300	18518380	18990	18990	18990	18990	2
650	20240729	090200	18480400	18800	18800	18800	18800	0
651	20240729	090100	18480400	18800	18800	18800	18800	0
652	20240729	090000	18480400	18800	18800	18800	18800	983