KissMeData/079960/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	195000	676136680	18500	18500	18500	18500	555
3	20240730	194900	676136680	18500	18500	18500	18500	0
4	20240730	194800	676136680	18500	18500	18500	18500	0
5	20240730	194700	676136680	18500	18500	18500	18500	0
6	20240730	194600	676136680	18500	18500	18500	18500	0
7	20240730	194500	676136680	18500	18500	18500	18500	0
8	20240730	194400	676136680	18500	18500	18500	18500	0
9	20240730	194300	676136680	18500	18500	18500	18500	0
10	20240730	194200	676136680	18500	18500	18500	18500	0
11	20240730	194100	676136680	18500	18500	18500	18500	0
12	20240730	194000	676136680	18500	18500	18500	18500	0
13	20240730	193900	676136680	18500	18500	18500	18500	0
14	20240730	193800	676136680	18500	18500	18500	18500	0
15	20240730	193700	676136680	18500	18500	18500	18500	0
16	20240730	193600	676136680	18500	18500	18500	18500	0
17	20240730	193500	676136680	18500	18500	18500	18500	0
18	20240730	193400	676136680	18500	18500	18500	18500	0
19	20240730	193300	676136680	18500	18500	18500	18500	0
20	20240730	193200	676136680	18500	18500	18500	18500	0
21	20240730	193100	676136680	18500	18500	18500	18500	0
22	20240730	193000	676136680	18500	18500	18500	18500	0
23	20240730	192900	676136680	18500	18500	18500	18500	0
24	20240730	192800	676136680	18500	18500	18500	18500	0
25	20240730	192700	676136680	18500	18500	18500	18500	0
26	20240730	192600	676136680	18500	18500	18500	18500	0
27	20240730	192500	676136680	18500	18500	18500	18500	0
28	20240730	192400	676136680	18500	18500	18500	18500	0
29	20240730	192300	676136680	18500	18500	18500	18500	0
30	20240730	192200	676136680	18500	18500	18500	18500	0
31	20240730	192100	676136680	18500	18500	18500	18500	0
32	20240730	192000	676136680	18500	18500	18500	18500	555
33	20240730	191900	676136680	18500	18500	18500	18500	0
34	20240730	191800	676136680	18500	18500	18500	18500	0
35	20240730	191700	676136680	18500	18500	18500	18500	0
36	20240730	191600	676136680	18500	18500	18500	18500	0
37	20240730	191500	676136680	18500	18500	18500	18500	0
38	20240730	191400	676136680	18500	18500	18500	18500	0
39	20240730	191300	676136680	18500	18500	18500	18500	0
40	20240730	191200	676136680	18500	18500	18500	18500	0
41	20240730	191100	676136680	18500	18500	18500	18500	0
42	20240730	191000	676136680	18500	18500	18500	18500	0
43	20240730	190900	676136680	18500	18500	18500	18500	0
44	20240730	190800	676136680	18500	18500	18500	18500	0
45	20240730	190700	676136680	18500	18500	18500	18500	0
46	20240730	190600	676136680	18500	18500	18500	18500	0
47	20240730	190500	676136680	18500	18500	18500	18500	0
48	20240730	190400	676136680	18500	18500	18500	18500	0
49	20240730	190300	676136680	18500	18500	18500	18500	0
50	20240730	190200	676136680	18500	18500	18500	18500	0
51	20240730	190100	676136680	18500	18500	18500	18500	0
52	20240730	190000	676136680	18500	18500	18500	18500	0
53	20240730	185900	676136680	18500	18500	18500	18500	0
54	20240730	185800	676136680	18500	18500	18500	18500	0
55	20240730	185700	676136680	18500	18500	18500	18500	0
56	20240730	185600	676136680	18500	18500	18500	18500	0
57	20240730	185500	676136680	18500	18500	18500	18500	0
58	20240730	185400	676136680	18500	18500	18500	18500	0
59	20240730	185300	676136680	18500	18500	18500	18500	0
60	20240730	185200	676136680	18500	18500	18500	18500	0
61	20240730	185100	676136680	18500	18500	18500	18500	0
62	20240730	185000	676136680	18500	18500	18500	18500	555
63	20240730	184900	676136680	18500	18500	18500	18500	0
64	20240730	184800	676136680	18500	18500	18500	18500	0
65	20240730	184700	676136680	18500	18500	18500	18500	0
66	20240730	184600	676136680	18500	18500	18500	18500	0
67	20240730	184500	676136680	18500	18500	18500	18500	0
68	20240730	184400	676136680	18500	18500	18500	18500	0
69	20240730	184300	676136680	18500	18500	18500	18500	0
70	20240730	184200	676136680	18500	18500	18500	18500	0
71	20240730	184100	676136680	18500	18500	18500	18500	0
72	20240730	184000	676136680	18500	18500	18500	18500	0
73	20240730	183900	676136680	18500	18500	18500	18500	0
74	20240730	183800	676136680	18500	18500	18500	18500	0
75	20240730	183700	676136680	18500	18500	18500	18500	0
76	20240730	183600	676136680	18500	18500	18500	18500	0
77	20240730	183500	676136680	18500	18500	18500	18500	0
78	20240730	183400	676136680	18500	18500	18500	18500	0
79	20240730	183300	676136680	18500	18500	18500	18500	0
80	20240730	183200	676136680	18500	18500	18500	18500	0
81	20240730	183100	676136680	18500	18500	18500	18500	0
82	20240730	183000	676136680	18500	18500	18500	18500	0
83	20240730	182900	676136680	18500	18500	18500	18500	0
84	20240730	182800	676136680	18500	18500	18500	18500	0
85	20240730	182700	676136680	18500	18500	18500	18500	0
86	20240730	182600	676136680	18500	18500	18500	18500	0
87	20240730	182500	676136680	18500	18500	18500	18500	0
88	20240730	182400	676136680	18500	18500	18500	18500	0
89	20240730	182300	676136680	18500	18500	18500	18500	0
90	20240730	182200	676136680	18500	18500	18500	18500	0
91	20240730	182100	676136680	18500	18500	18500	18500	0
92	20240730	182000	676136680	18500	18500	18500	18500	555
93	20240730	181900	676136680	18500	18500	18500	18500	0
94	20240730	181800	676136680	18500	18500	18500	18500	0
95	20240730	181700	676136680	18500	18500	18500	18500	0
96	20240730	181600	676136680	18500	18500	18500	18500	0
97	20240730	181500	676136680	18500	18500	18500	18500	0
98	20240730	181400	676136680	18500	18500	18500	18500	0
99	20240730	181300	676136680	18500	18500	18500	18500	0
100	20240730	181200	676136680	18500	18500	18500	18500	0
101	20240730	181100	676136680	18500	18500	18500	18500	0
102	20240730	181000	676136680	18500	18500	18500	18500	0
103	20240730	180900	676136680	18500	18500	18500	18500	0
104	20240730	180800	676136680	18500	18500	18500	18500	0
105	20240730	180700	676136680	18500	18500	18500	18500	0
106	20240730	180600	676136680	18500	18500	18500	18500	0
107	20240730	180500	676136680	18500	18500	18500	18500	0
108	20240730	180400	676136680	18500	18500	18500	18500	0
109	20240730	180300	676136680	18500	18500	18500	18500	0
110	20240730	180200	676136680	18500	18500	18500	18500	0
111	20240730	180100	676136680	18500	18500	18500	18500	0
112	20240730	180000	676136680	18500	18500	18500	18500	0
113	20240730	175900	676136680	18500	18500	18500	18500	0
114	20240730	175800	676136680	18500	18500	18500	18500	0
115	20240730	175700	676136680	18500	18500	18500	18500	0
116	20240730	175600	676136680	18500	18500	18500	18500	0
117	20240730	175500	676136680	18500	18500	18500	18500	0
118	20240730	175400	676136680	18500	18500	18500	18500	0
119	20240730	175300	676136680	18500	18500	18500	18500	0
120	20240730	175200	676136680	18500	18500	18500	18500	0
121	20240730	175100	676136680	18500	18500	18500	18500	0
122	20240730	175000	676136680	18500	18500	18500	18500	555
123	20240730	174900	676136680	18500	18500	18500	18500	0
124	20240730	174800	676136680	18500	18500	18500	18500	0
125	20240730	174700	676136680	18500	18500	18500	18500	0
126	20240730	174600	676136680	18500	18500	18500	18500	0
127	20240730	174500	676136680	18500	18500	18500	18500	0
128	20240730	174400	676136680	18500	18500	18500	18500	0
129	20240730	174300	676136680	18500	18500	18500	18500	0
130	20240730	174200	676136680	18500	18500	18500	18500	0
131	20240730	174100	676136680	18500	18500	18500	18500	0
132	20240730	174000	676136680	18500	18500	18500	18500	0
133	20240730	173900	676136680	18500	18500	18500	18500	0
134	20240730	173800	676136680	18500	18500	18500	18500	0
135	20240730	173700	676136680	18500	18500	18500	18500	0
136	20240730	173600	676136680	18500	18500	18500	18500	0
137	20240730	173500	676136680	18500	18500	18500	18500	0
138	20240730	173400	676136680	18500	18500	18500	18500	0
139	20240730	173300	676136680	18500	18500	18500	18500	0
140	20240730	173200	676136680	18500	18500	18500	18500	0
141	20240730	173100	676136680	18500	18500	18500	18500	0
142	20240730	173000	676136680	18500	18500	18500	18500	0
143	20240730	172900	676136680	18500	18500	18500	18500	0
144	20240730	172800	676136680	18500	18500	18500	18500	0
145	20240730	172700	676136680	18500	18500	18500	18500	0
146	20240730	172600	676136680	18500	18500	18500	18500	0
147	20240730	172500	676136680	18500	18500	18500	18500	0
148	20240730	172400	676136680	18500	18500	18500	18500	0
149	20240730	172300	676136680	18500	18500	18500	18500	0
150	20240730	172200	676136680	18500	18500	18500	18500	0
151	20240730	172100	676136680	18500	18500	18500	18500	0
152	20240730	172000	676136680	18500	18500	18500	18500	555
153	20240730	171900	676136680	18500	18500	18500	18500	0
154	20240730	171800	676136680	18500	18500	18500	18500	0
155	20240730	171700	676136680	18500	18500	18500	18500	0
156	20240730	171600	676136680	18500	18500	18500	18500	0
157	20240730	171500	676136680	18500	18500	18500	18500	0
158	20240730	171400	676136680	18500	18500	18500	18500	0
159	20240730	171300	676136680	18500	18500	18500	18500	0
160	20240730	171200	676136680	18500	18500	18500	18500	0
161	20240730	171100	676136680	18500	18500	18500	18500	0
162	20240730	171000	676136680	18500	18500	18500	18500	0
163	20240730	170900	676136680	18500	18500	18500	18500	0
164	20240730	170800	676136680	18500	18500	18500	18500	0
165	20240730	170700	676136680	18500	18500	18500	18500	0
166	20240730	170600	676136680	18500	18500	18500	18500	0
167	20240730	170500	676136680	18500	18500	18500	18500	0
168	20240730	170400	676136680	18500	18500	18500	18500	0
169	20240730	170300	676136680	18500	18500	18500	18500	0
170	20240730	170200	676136680	18500	18500	18500	18500	0
171	20240730	170100	676136680	18500	18500	18500	18500	0
172	20240730	170000	676136680	18500	18500	18500	18500	0
173	20240730	165900	676136680	18500	18500	18500	18500	0
174	20240730	165800	676136680	18500	18500	18500	18500	0
175	20240730	165700	676136680	18500	18500	18500	18500	0
176	20240730	165600	676136680	18500	18500	18500	18500	0
177	20240730	165500	676136680	18500	18500	18500	18500	0
178	20240730	165400	676136680	18500	18500	18500	18500	0
179	20240730	165300	676136680	18500	18500	18500	18500	0
180	20240730	165200	676136680	18500	18500	18500	18500	0
181	20240730	165100	676136680	18500	18500	18500	18500	0
182	20240730	165000	676136680	18500	18500	18500	18500	555
183	20240730	164900	676136680	18500	18500	18500	18500	0
184	20240730	164800	676136680	18500	18500	18500	18500	0
185	20240730	164700	676136680	18500	18500	18500	18500	0
186	20240730	164600	676136680	18500	18500	18500	18500	0
187	20240730	164500	676136680	18500	18500	18500	18500	0
188	20240730	164400	676136680	18500	18500	18500	18500	0
189	20240730	164300	676136680	18500	18500	18500	18500	0
190	20240730	164200	676136680	18500	18500	18500	18500	0
191	20240730	164100	676136680	18500	18500	18500	18500	0
192	20240730	164000	676136680	18500	18500	18500	18500	0
193	20240730	163900	676136680	18500	18500	18500	18500	0
194	20240730	163800	676136680	18500	18500	18500	18500	0
195	20240730	163700	676136680	18500	18500	18500	18500	0
196	20240730	163600	676136680	18500	18500	18500	18500	0
197	20240730	163500	676136680	18500	18500	18500	18500	0
198	20240730	163400	676136680	18500	18500	18500	18500	0
199	20240730	163300	676136680	18500	18500	18500	18500	0
200	20240730	163200	676136680	18500	18500	18500	18500	0
201	20240730	163100	676136680	18500	18500	18500	18500	0
202	20240730	163000	676136680	18500	18500	18500	18500	0
203	20240730	162900	676136680	18500	18500	18500	18500	0
204	20240730	162800	676136680	18500	18500	18500	18500	0
205	20240730	162700	676136680	18500	18500	18500	18500	0
206	20240730	162600	676136680	18500	18500	18500	18500	0
207	20240730	162500	676136680	18500	18500	18500	18500	0
208	20240730	162400	676136680	18500	18500	18500	18500	0
209	20240730	162300	676136680	18500	18500	18500	18500	0
210	20240730	162200	676136680	18500	18500	18500	18500	0
211	20240730	162100	676136680	18500	18500	18500	18500	0
212	20240730	162000	676136680	18500	18500	18500	18500	555
213	20240730	161900	676136680	18500	18500	18500	18500	0
214	20240730	161800	676136680	18500	18500	18500	18500	0
215	20240730	161700	676136680	18500	18500	18500	18500	0
216	20240730	161600	676136680	18500	18500	18500	18500	0
217	20240730	161500	676136680	18500	18500	18500	18500	0
218	20240730	161400	676136680	18500	18500	18500	18500	0
219	20240730	161300	676136680	18500	18500	18500	18500	0
220	20240730	161200	676136680	18500	18500	18500	18500	0
221	20240730	161100	676136680	18500	18500	18500	18500	0
222	20240730	161000	676136680	18500	18500	18500	18500	0
223	20240730	160900	676136680	18500	18500	18500	18500	0
224	20240730	160800	676136680	18500	18500	18500	18500	0
225	20240730	160700	676136680	18500	18500	18500	18500	0
226	20240730	160600	676136680	18500	18500	18500	18500	0
227	20240730	160500	676136680	18500	18500	18500	18500	0
228	20240730	160400	676136680	18500	18500	18500	18500	0
229	20240730	160300	676136680	18500	18500	18500	18500	0
230	20240730	160200	676136680	18500	18500	18500	18500	0
231	20240730	160100	676136680	18500	18500	18500	18500	0
232	20240730	160000	676136680	18500	18500	18500	18500	0
233	20240730	155900	676136680	18500	18500	18500	18500	0
234	20240730	155800	676136680	18500	18500	18500	18500	0
235	20240730	155700	676136680	18500	18500	18500	18500	0
236	20240730	155600	676136680	18500	18500	18500	18500	0
237	20240730	155500	676136680	18500	18500	18500	18500	0
238	20240730	155400	676136680	18500	18500	18500	18500	0
239	20240730	155300	676136680	18500	18500	18500	18500	0
240	20240730	155200	676136680	18500	18500	18500	18500	0
241	20240730	155100	676136680	18500	18500	18500	18500	0
242	20240730	155000	676136680	18500	18500	18500	18500	555
243	20240730	154900	676136680	18500	18500	18500	18500	0
244	20240730	154800	676136680	18500	18500	18500	18500	0
245	20240730	154700	676136680	18500	18500	18500	18500	0
246	20240730	154600	676136680	18500	18500	18500	18500	0
247	20240730	154500	676136680	18500	18500	18500	18500	0
248	20240730	154400	676136680	18500	18500	18500	18500	0
249	20240730	154300	676136680	18500	18500	18500	18500	0
250	20240730	154200	676136680	18500	18500	18500	18500	0
251	20240730	154100	676136680	18500	18500	18500	18500	0
252	20240730	154000	676136680	18500	18500	18500	18500	0
253	20240730	153900	676136680	18500	18500	18500	18500	0
254	20240730	153800	676136680	18500	18500	18500	18500	0
255	20240730	153700	676136680	18500	18500	18500	18500	0
256	20240730	153600	676136680	18500	18500	18500	18500	0
257	20240730	153500	676136680	18500	18500	18500	18500	0
258	20240730	153400	676136680	18500	18500	18500	18500	0
259	20240730	153300	676136680	18500	18500	18500	18500	0
260	20240730	153200	676136680	18500	18500	18500	18500	0
261	20240730	153100	676136680	18500	18500	18500	18500	0
262	20240730	153000	676136680	18500	18500	18500	18500	555
263	20240730	152900	665869180	18500	18500	18500	18500	0
264	20240730	152800	665869180	18500	18500	18500	18500	0
265	20240730	152700	665869180	18500	18500	18500	18500	0
266	20240730	152600	665869180	18500	18500	18500	18500	0
267	20240730	152500	665869180	18500	18500	18500	18500	0
268	20240730	152400	665869180	18500	18500	18500	18500	0
269	20240730	152300	665869180	18500	18500	18500	18500	0
270	20240730	152200	665869180	18500	18500	18500	18500	0
271	20240730	152100	665869180	18500	18500	18500	18500	0
272	20240730	152000	665869180	18500	18500	18500	18500	0
273	20240730	151900	665869180	18500	18580	18600	18500	30
274	20240730	151800	665312430	18500	18530	18530	18500	85
275	20240730	151700	663739020	18590	18590	18590	18590	60
276	20240730	151600	662623620	18590	18590	18590	18590	0
277	20240730	151500	662623620	18590	18590	18590	18590	0
278	20240730	151400	662623620	18590	18590	18590	18590	11
279	20240730	151300	662419130	18590	18590	18590	18590	0
280	20240730	151200	662419130	18590	18590	18590	18590	2
281	20240730	151100	662381950	18590	18540	18590	18530	16
282	20240730	151000	662085280	18590	18590	18590	18590	0
283	20240730	150900	662085280	18590	18590	18590	18590	2
284	20240730	150800	662048100	18590	18590	18590	18590	0
285	20240730	150700	662048100	18590	18590	18590	18590	17
286	20240730	150600	661732070	18590	18550	18590	18550	119
287	20240730	150500	659521530	18540	18540	18540	18540	0
288	20240730	150400	659521530	18540	18540	18540	18540	0
289	20240730	150300	659521530	18540	18550	18550	18540	20
290	20240730	150200	659150630	18550	18550	18550	18550	0
291	20240730	150100	659150630	18550	18550	18550	18550	0
292	20240730	150000	659150630	18550	18550	18550	18550	11
293	20240730	145900	658946580	18580	18580	18580	18580	0
294	20240730	145800	658946580	18580	18580	18580	18580	0
295	20240730	145700	658946580	18580	18580	18580	18580	1
296	20240730	145600	658928000	18580	18580	18580	18580	0
297	20240730	145500	658928000	18580	18580	18580	18580	0
298	20240730	145400	658928000	18580	18580	18580	18580	2
299	20240730	145300	658890840	18580	18580	18580	18580	0
300	20240730	145200	658890840	18580	18580	18580	18580	0
301	20240730	145100	658890840	18580	18580	18580	18580	0
302	20240730	145000	658890840	18580	18580	18580	18580	0
303	20240730	144900	658890840	18580	18580	18580	18580	1
304	20240730	144800	658872260	18520	18520	18520	18520	116
305	20240730	144700	656723940	18520	18520	18520	18520	0
306	20240730	144600	656723940	18520	18520	18520	18520	0
307	20240730	144500	656723940	18520	18530	18530	18520	27
308	20240730	144400	656223830	18530	18530	18530	18530	0
309	20240730	144300	656223830	18530	18530	18530	18530	0
310	20240730	144200	656223830	18530	18530	18530	18530	0
311	20240730	144100	656223830	18530	18530	18530	18530	1
312	20240730	144000	656205300	18570	18570	18570	18570	3
313	20240730	143900	656149590	18570	18570	18570	18570	18
314	20240730	143800	655815330	18570	18570	18570	18570	0
315	20240730	143700	655815330	18570	18570	18570	18570	0
316	20240730	143600	655815330	18570	18570	18570	18570	0
317	20240730	143500	655815330	18570	18570	18570	18570	0
318	20240730	143400	655815330	18570	18570	18570	18570	13
319	20240730	143300	655573920	18570	18570	18570	18570	0
320	20240730	143200	655573920	18570	18570	18570	18570	0
321	20240730	143100	655573920	18570	18540	18570	18540	21
322	20240730	143000	655184140	18540	18530	18540	18530	3
323	20240730	142900	655128540	18540	18530	18550	18530	6
324	20240730	142800	655017300	18520	18520	18520	18520	1
325	20240730	142700	654998780	18530	18530	18530	18530	0
326	20240730	142600	654998780	18530	18530	18530	18530	0
327	20240730	142500	654998780	18530	18520	18530	18520	2
328	20240730	142400	654961730	18510	18510	18510	18510	2
329	20240730	142300	654924710	18460	18460	18460	18460	0
330	20240730	142200	654924710	18460	18480	18480	18460	448
331	20240730	142100	646651730	18480	18480	18480	18480	0
332	20240730	142000	646651730	18480	18480	18480	18480	533
333	20240730	141900	636801890	18490	18500	18500	18490	300
334	20240730	141800	631254370	18580	18500	18580	18500	819
335	20240730	141700	616102790	18500	18500	18500	18500	0
336	20240730	141600	616102790	18500	18570	18570	18500	2032
337	20240730	141500	578452410	18600	18600	18600	18600	0
338	20240730	141400	578452410	18600	18600	18600	18600	14
339	20240730	141300	578192010	18600	18600	18600	18600	0
340	20240730	141200	578192010	18600	18600	18600	18600	0
341	20240730	141100	578192010	18600	18600	18600	18600	0
342	20240730	141000	578192010	18600	18600	18600	18600	0
343	20240730	140900	578192010	18600	18600	18600	18600	0
344	20240730	140800	578192010	18600	18600	18600	18600	0
345	20240730	140700	578192010	18600	18600	18600	18600	0
346	20240730	140600	578192010	18600	18600	18600	18600	0
347	20240730	140500	578192010	18600	18580	18600	18570	110
348	20240730	140400	576148980	18560	18560	18560	18560	0
349	20240730	140300	576148980	18560	18560	18560	18560	0
350	20240730	140200	576148980	18560	18560	18560	18560	0
351	20240730	140100	576148980	18560	18560	18560	18560	1
352	20240730	140000	576130420	18580	18580	18580	18580	0
353	20240730	135900	576130420	18580	18580	18580	18580	0
354	20240730	135800	576130420	18580	18580	18580	18580	3
355	20240730	135700	576074680	18610	18610	18610	18610	0
356	20240730	135600	576074680	18610	18610	18610	18610	0
357	20240730	135500	576074680	18610	18610	18610	18610	0
358	20240730	135400	576074680	18610	18610	18610	18610	17
359	20240730	135300	575758310	18610	18610	18610	18610	10
360	20240730	135200	575572210	18610	18610	18610	18610	0
361	20240730	135100	575572210	18610	18610	18610	18610	0
362	20240730	135000	575572210	18610	18610	18610	18610	0
363	20240730	134900	575572210	18610	18610	18610	18610	0
364	20240730	134800	575572210	18610	18610	18610	18610	0
365	20240730	134700	575572210	18610	18610	18610	18610	0
366	20240730	134600	575572210	18610	18610	18610	18610	0
367	20240730	134500	575572210	18610	18610	18610	18610	0
368	20240730	134400	575572210	18610	18610	18610	18610	10
369	20240730	134300	575386110	18610	18610	18610	18610	0
370	20240730	134200	575386110	18610	18610	18610	18610	0
371	20240730	134100	575386110	18610	18610	18610	18610	1
372	20240730	134000	575367500	18610	18610	18610	18610	0
373	20240730	133900	575367500	18610	18610	18610	18610	0
374	20240730	133800	575367500	18610	18610	18610	18610	0
375	20240730	133700	575367500	18610	18610	18610	18610	0
376	20240730	133600	575367500	18610	18610	18610	18610	0
377	20240730	133500	575367500	18610	18610	18610	18610	0
378	20240730	133400	575367500	18610	18610	18610	18610	7
379	20240730	133300	575237230	18610	18610	18610	18610	1
380	20240730	133200	575218620	18620	18620	18620	18620	0
381	20240730	133100	575218620	18620	18620	18620	18620	0
382	20240730	133000	575218620	18620	18610	18620	18610	300
383	20240730	132900	569632650	18610	18610	18610	18610	0
384	20240730	132800	569632650	18610	18610	18610	18610	0
385	20240730	132700	569632650	18610	18610	18610	18610	0
386	20240730	132600	569632650	18610	18610	18610	18610	0
387	20240730	132500	569632650	18610	18610	18610	18610	0
388	20240730	132400	569632650	18610	18560	18610	18560	55
389	20240730	132300	568611160	18560	18560	18560	18560	0
390	20240730	132200	568611160	18560	18560	18560	18560	0
391	20240730	132100	568611160	18560	18560	18560	18560	110
392	20240730	132000	566569560	18560	18560	18560	18560	17
393	20240730	131900	566254040	18560	18560	18560	18560	0
394	20240730	131800	566254040	18560	18560	18560	18560	0
395	20240730	131700	566254040	18560	18560	18560	18560	0
396	20240730	131600	566254040	18560	18560	18560	18560	0
397	20240730	131500	566254040	18560	18560	18560	18560	0
398	20240730	131400	566254040	18560	18560	18560	18560	42
399	20240730	131300	565474520	18560	18560	18560	18560	19
400	20240730	131200	565121880	18560	18560	18560	18560	0
401	20240730	131100	565121880	18560	18560	18560	18560	0
402	20240730	131000	565121880	18560	18560	18560	18560	0
403	20240730	130900	565121880	18560	18560	18560	18560	1
404	20240730	130800	565103320	18560	18560	18560	18560	0
405	20240730	130700	565103320	18560	18560	18560	18560	0
406	20240730	130600	565103320	18560	18560	18560	18560	0
407	20240730	130500	565103320	18560	18560	18560	18560	0
408	20240730	130400	565103320	18560	18560	18560	18560	1
409	20240730	130300	565084760	18520	18570	18570	18520	100
410	20240730	130200	563232510	18620	18620	18620	18620	0
411	20240730	130100	563232510	18620	18570	18620	18570	156
412	20240730	130000	560330610	18570	18570	18570	18570	0
413	20240730	125900	560330610	18570	18570	18570	18570	0
414	20240730	125800	560330610	18570	18570	18570	18570	1
415	20240730	125700	560312040	18520	18520	18520	18520	0
416	20240730	125600	560312040	18520	18520	18520	18520	0
417	20240730	125500	560312040	18520	18520	18520	18520	0
418	20240730	125400	560312040	18520	18520	18520	18520	0
419	20240730	125300	560312040	18520	18520	18520	18520	0
420	20240730	125200	560312040	18520	18530	18530	18520	998
421	20240730	125100	541828690	18510	18510	18510	18510	0
422	20240730	125000	541828690	18510	18510	18510	18510	0
423	20240730	124900	541828690	18510	18510	18510	18510	0
424	20240730	124800	541828690	18510	18510	18510	18510	0
425	20240730	124700	541828690	18510	18510	18510	18510	0
426	20240730	124600	541828690	18510	18510	18510	18510	0
427	20240730	124500	541828690	18510	18520	18520	18510	25
428	20240730	124400	541365720	18520	18530	18530	18520	150
429	20240730	124300	538587310	18580	18580	18580	18580	0
430	20240730	124200	538587310	18580	18560	18580	18560	54
431	20240730	124100	537584810	18560	18560	18560	18560	2
432	20240730	124000	537547690	18520	18520	18520	18520	0
433	20240730	123900	537547690	18520	18520	18520	18520	0
434	20240730	123800	537547690	18520	18520	18520	18520	0
435	20240730	123700	537547690	18520	18520	18520	18520	0
436	20240730	123600	537547690	18520	18520	18520	18520	0
437	20240730	123500	537547690	18520	18520	18520	18520	0
438	20240730	123400	537547690	18520	18520	18520	18520	0
439	20240730	123300	537547690	18520	18520	18520	18520	0
440	20240730	123200	537547690	18520	18520	18520	18520	0
441	20240730	123100	537547690	18520	18520	18520	18520	0
442	20240730	123000	537547690	18520	18520	18520	18520	0
443	20240730	122900	537547690	18520	18520	18520	18520	0
444	20240730	122800	537547690	18520	18520	18520	18520	0
445	20240730	122700	537547690	18520	18520	18520	18520	45
446	20240730	122600	536714290	18520	18520	18520	18520	0
447	20240730	122500	536714290	18520	18520	18520	18520	0
448	20240730	122400	536714290	18520	18520	18520	18520	0
449	20240730	122300	536714290	18520	18520	18520	18520	0
450	20240730	122200	536714290	18520	18520	18520	18520	0
451	20240730	122100	536714290	18520	18520	18520	18520	0
452	20240730	122000	536714290	18520	18520	18520	18520	0
453	20240730	121900	536714290	18520	18520	18520	18520	16
454	20240730	121800	536417970	18500	18500	18500	18500	0
455	20240730	121700	536417970	18500	18540	18540	18500	709
456	20240730	121600	523295660	18550	18550	18550	18550	0
457	20240730	121500	523295660	18550	18550	18550	18550	46
458	20240730	121400	522442360	18550	18550	18550	18550	5
459	20240730	121300	522349610	18570	18570	18570	18570	0
460	20240730	121200	522349610	18570	18570	18570	18570	0
461	20240730	121100	522349610	18570	18570	18570	18570	0
462	20240730	121000	522349610	18570	18570	18570	18570	0
463	20240730	120900	522349610	18570	18570	18570	18570	0
464	20240730	120800	522349610	18570	18570	18570	18570	30
465	20240730	120700	521792510	18570	18550	18570	18550	11
466	20240730	120600	521588390	18520	18520	18520	18520	0
467	20240730	120500	521588390	18520	18520	18520	18520	0
468	20240730	120400	521588390	18520	18520	18520	18520	1
469	20240730	120300	521569870	18570	18570	18570	18570	0
470	20240730	120200	521569870	18570	18570	18570	18570	0
471	20240730	120100	521569870	18570	18570	18570	18570	0
472	20240730	120000	521569870	18570	18570	18570	18570	0
473	20240730	115900	521569870	18570	18570	18570	18570	0
474	20240730	115800	521569870	18570	18570	18570	18570	0
475	20240730	115700	521569870	18570	18570	18570	18570	0
476	20240730	115600	521569870	18570	18570	18570	18570	1
477	20240730	115500	521551300	18500	18510	18510	18500	308
478	20240730	115400	515852300	18500	18500	18500	18500	0
479	20240730	115300	515852300	18500	18500	18500	18500	0
480	20240730	115200	515852300	18500	18500	18500	18500	0
481	20240730	115100	515852300	18500	18500	18500	18500	0
482	20240730	115000	515852300	18500	18550	18600	18500	114
483	20240730	114900	513737300	18620	18620	18620	18620	0
484	20240730	114800	513737300	18620	18520	18620	18500	6175
485	20240730	114700	399430360	18520	18510	18520	18510	10
486	20240730	114600	399245250	18500	18500	18500	18500	0
487	20240730	114500	399245250	18500	18510	18510	18500	4000
488	20240730	114400	325242660	18590	18590	18590	18590	106
489	20240730	114300	323272120	18500	18500	18500	18500	0
490	20240730	114200	323272120	18500	18530	18530	18480	3602
491	20240730	114100	256628770	18540	18590	18590	18540	2151
492	20240730	114000	216704910	18600	18600	18600	18600	5
493	20240730	113900	216611910	18600	18600	18600	18600	0
494	20240730	113800	216611910	18600	18610	18610	18600	476
495	20240730	113700	207758260	18600	18600	18600	18600	0
496	20240730	113600	207758260	18600	18600	18600	18600	0
497	20240730	113500	207758260	18600	18630	18630	18600	9
498	20240730	113400	207590620	18630	18630	18630	18630	993
499	20240730	113300	189091030	18630	18630	18630	18630	0
500	20240730	113200	189091030	18630	18630	18630	18630	14
501	20240730	113100	188830210	18630	18630	18630	18630	117
502	20240730	113000	186650500	18630	18630	18630	18630	0
503	20240730	112900	186650500	18630	18630	18630	18630	0
504	20240730	112800	186650500	18630	18630	18630	18630	0
505	20240730	112700	186650500	18630	18630	18630	18630	0
506	20240730	112600	186650500	18630	18630	18630	18630	0
507	20240730	112500	186650500	18630	18630	18630	18630	0
508	20240730	112400	186650500	18630	18630	18630	18630	0
509	20240730	112300	186650500	18630	18630	18630	18630	141
510	20240730	112200	184023670	18630	18630	18630	18630	0
511	20240730	112100	184023670	18630	18630	18630	18630	19
512	20240730	112000	183669700	18630	18630	18630	18630	0
513	20240730	111900	183669700	18630	18630	18630	18630	0
514	20240730	111800	183669700	18630	18630	18630	18630	1
515	20240730	111700	183651070	18630	18630	18630	18630	30
516	20240730	111600	183092170	18630	18600	18630	18600	102
517	20240730	111500	181192210	18600	18600	18600	18600	171
518	20240730	111400	178011610	18600	18600	18600	18600	19
519	20240730	111300	177658210	18580	18590	18590	18580	300
520	20240730	111200	172084160	18590	18590	18590	18590	0
521	20240730	111100	172084160	18590	18590	18590	18590	0
522	20240730	111000	172084160	18590	18630	18630	18580	1913
523	20240730	110900	136501910	18620	18680	18680	18620	2751
524	20240730	110800	85234220	18690	18690	18690	18690	187
525	20240730	110700	81739190	18700	18700	18700	18700	0
526	20240730	110600	81739190	18700	18700	18700	18700	84
527	20240730	110500	80168390	18700	18700	18700	18700	0
528	20240730	110400	80168390	18700	18700	18700	18700	0
529	20240730	110300	80168390	18700	18700	18700	18700	1
530	20240730	110200	80149690	18710	18710	18710	18710	0
531	20240730	110100	80149690	18710	18710	18710	18710	0
532	20240730	110000	80149690	18710	18710	18710	18710	0
533	20240730	105900	80149690	18710	18710	18710	18710	0
534	20240730	105800	80149690	18710	18710	18710	18710	0
535	20240730	105700	80149690	18710	18710	18710	18710	0
536	20240730	105600	80149690	18710	18710	18710	18710	0
537	20240730	105500	80149690	18710	18710	18710	18710	14
538	20240730	105400	79887750	18710	18700	18710	18700	174
539	20240730	105300	76633880	18710	18710	18710	18710	0
540	20240730	105200	76633880	18710	18780	18780	18710	170
541	20240730	105100	73451970	18780	18780	18780	18780	0
542	20240730	105000	73451970	18780	18780	18780	18780	0
543	20240730	104900	73451970	18780	18780	18780	18780	0
544	20240730	104800	73451970	18780	18780	18780	18780	0
545	20240730	104700	73451970	18780	18780	18780	18780	11
546	20240730	104600	73245390	18720	18720	18720	18720	0
547	20240730	104500	73245390	18720	18720	18720	18720	0
548	20240730	104400	73245390	18720	18720	18720	18720	71
549	20240730	104300	71916270	18720	18720	18720	18720	0
550	20240730	104200	71916270	18720	18760	18760	18720	60
551	20240730	104100	70792270	18780	18780	18780	18780	0
552	20240730	104000	70792270	18780	18780	18780	18780	0
553	20240730	103900	70792270	18780	18780	18780	18780	0
554	20240730	103800	70792270	18780	18780	18780	18780	0
555	20240730	103700	70792270	18780	18780	18780	18780	0
556	20240730	103600	70792270	18780	18780	18780	18780	700
557	20240730	103500	57646270	18760	18760	18760	18760	41
558	20240730	103400	56877110	18760	18760	18760	18760	13
559	20240730	103300	56633230	18760	18760	18760	18760	0
560	20240730	103200	56633230	18760	18760	18760	18760	18
561	20240730	103100	56295550	18750	18750	18750	18750	5
562	20240730	103000	56201800	18750	18750	18750	18750	21
563	20240730	102900	55808050	18750	18750	18750	18750	0
564	20240730	102800	55808050	18750	18750	18750	18750	24
565	20240730	102700	55358050	18750	18750	18750	18750	0
566	20240730	102600	55358050	18750	18750	18750	18750	0
567	20240730	102500	55358050	18750	18750	18750	18750	11
568	20240730	102400	55151800	18700	18700	18700	18700	0
569	20240730	102300	55151800	18700	18700	18700	18700	0
570	20240730	102200	55151800	18700	18710	18710	18700	50
571	20240730	102100	54216700	18700	18700	18700	18700	0
572	20240730	102000	54216700	18700	18700	18700	18700	0
573	20240730	101900	54216700	18700	18700	18700	18700	0
574	20240730	101800	54216700	18700	18700	18700	18700	0
575	20240730	101700	54216700	18700	18720	18720	18700	72
576	20240730	101600	52869840	18750	18750	18750	18750	0
577	20240730	101500	52869840	18750	18750	18750	18750	0
578	20240730	101400	52869840	18750	18750	18750	18750	7
579	20240730	101300	52738590	18750	18720	18750	18720	41
580	20240730	101200	51971040	18720	18720	18720	18720	0
581	20240730	101100	51971040	18720	18720	18720	18720	0
582	20240730	101000	51971040	18720	18720	18720	18720	0
583	20240730	100900	51971040	18720	18720	18720	18720	0
584	20240730	100800	51971040	18720	18720	18720	18720	0
585	20240730	100700	51971040	18720	18720	18720	18720	5
586	20240730	100600	51877440	18720	18720	18720	18720	6
587	20240730	100500	51765120	18720	18720	18720	18720	0
588	20240730	100400	51765120	18720	18720	18720	18720	0
589	20240730	100300	51765120	18720	18720	18720	18720	301
590	20240730	100200	46130400	18720	18720	18720	18720	0
591	20240730	100100	46130400	18720	18720	18720	18720	0
592	20240730	100000	46130400	18720	18720	18720	18720	0
593	20240730	095900	46130400	18720	18720	18720	18720	202
594	20240730	095800	42348960	18710	18710	18710	18710	0
595	20240730	095700	42348960	18710	18710	18710	18710	0
596	20240730	095600	42348960	18710	18710	18710	18710	0
597	20240730	095500	42348960	18710	18710	18710	18710	0
598	20240730	095400	42348960	18710	18710	18710	18710	0
599	20240730	095300	42348960	18710	18750	18750	18700	89
600	20240730	095200	40684090	18700	18680	18700	18670	100
601	20240730	095100	38815430	18710	18710	18710	18710	200
602	20240730	095000	35073430	18700	18700	18700	18700	15
603	20240730	094900	34792930	18710	18710	18710	18710	1
604	20240730	094800	34774220	18710	18710	18710	18710	0
605	20240730	094700	34774220	18710	18710	18710	18710	0
606	20240730	094600	34774220	18710	18730	18730	18710	5
607	20240730	094500	34680630	18760	18710	18760	18700	343
608	20240730	094400	28266040	18730	18710	18730	18710	125
609	20240730	094300	25925130	18730	18760	18760	18730	386
610	20240730	094200	18692380	18760	18760	18760	18760	0
611	20240730	094100	18692380	18760	18760	18760	18760	54
612	20240730	094000	17679340	18780	18780	18780	18780	10
613	20240730	093900	17491540	18780	18780	18780	18780	1
614	20240730	093800	17472760	18780	18780	18780	18760	173
615	20240730	093700	14225220	18780	18780	18780	18780	0
616	20240730	093600	14225220	18780	18790	18790	18780	32
617	20240730	093500	13623980	18790	18790	18790	18790	0
618	20240730	093400	13623980	18790	18790	18790	18790	28
619	20240730	093300	13097860	18850	18830	18850	18790	368
620	20240730	093200	6176720	18900	18900	18900	18900	0
621	20240730	093100	6176720	18900	18900	18900	18900	0
622	20240730	093000	6176720	18900	18900	18900	18900	0
623	20240730	092900	6176720	18900	18900	18900	18900	0
624	20240730	092800	6176720	18900	18900	18900	18900	0
625	20240730	092700	6176720	18900	18900	18900	18900	53
626	20240730	092600	5175020	18900	18900	18900	18900	0
627	20240730	092500	5175020	18900	18900	18900	18900	0
628	20240730	092400	5175020	18900	18900	18900	18900	13
629	20240730	092300	4929320	18910	18910	18910	18910	0
630	20240730	092200	4929320	18910	18910	18910	18910	0
631	20240730	092100	4929320	18910	18910	18910	18910	0
632	20240730	092000	4929320	18910	18910	18910	18910	30
633	20240730	091900	4362020	18910	18910	18910	18910	0
634	20240730	091800	4362020	18910	18910	18910	18910	2
635	20240730	091700	4324200	18910	18910	18910	18910	10
636	20240730	091600	4135100	18820	18820	18820	18820	0
637	20240730	091500	4135100	18820	18820	18820	18820	4
638	20240730	091400	4059820	18820	18820	18820	18820	0
639	20240730	091300	4059820	18820	18820	18820	18820	0
640	20240730	091200	4059820	18820	18820	18820	18820	3
641	20240730	091100	4003360	18930	18920	18930	18920	17
642	20240730	091000	3681650	18930	18930	18930	18930	0
643	20240730	090900	3681650	18930	18930	18930	18930	0
644	20240730	090800	3681650	18930	18930	18930	18930	0
645	20240730	090700	3681650	18930	18930	18930	18930	0
646	20240730	090600	3681650	18930	18930	18930	18930	0
647	20240730	090500	3681650	18930	18930	18930	18930	0
648	20240730	090400	3681650	18930	18880	18930	18880	4
649	20240730	090300	3606080	18880	18880	18880	18880	0
650	20240730	090200	3606080	18880	18880	18880	18880	0
651	20240730	090100	3606080	18880	18880	18880	18880	188
652	20240730	090000	56640	18880	18880	18880	18880	3