KissMeData/089600/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195600	213816570	18000	18000	18000	18000	117
3	20240729	195500	213816570	18000	18000	18000	18000	0
4	20240729	195400	213816570	18000	18000	18000	18000	0
5	20240729	195300	213816570	18000	18000	18000	18000	0
6	20240729	195200	213816570	18000	18000	18000	18000	0
7	20240729	195100	213816570	18000	18000	18000	18000	0
8	20240729	195000	213816570	18000	18000	18000	18000	0
9	20240729	194900	213816570	18000	18000	18000	18000	0
10	20240729	194800	213816570	18000	18000	18000	18000	0
11	20240729	194700	213816570	18000	18000	18000	18000	0
12	20240729	194600	213816570	18000	18000	18000	18000	0
13	20240729	194500	213816570	18000	18000	18000	18000	0
14	20240729	194400	213816570	18000	18000	18000	18000	0
15	20240729	194300	213816570	18000	18000	18000	18000	0
16	20240729	194200	213816570	18000	18000	18000	18000	0
17	20240729	194100	213816570	18000	18000	18000	18000	0
18	20240729	194000	213816570	18000	18000	18000	18000	0
19	20240729	193900	213816570	18000	18000	18000	18000	0
20	20240729	193800	213816570	18000	18000	18000	18000	0
21	20240729	193700	213816570	18000	18000	18000	18000	0
22	20240729	193600	213816570	18000	18000	18000	18000	0
23	20240729	193500	213816570	18000	18000	18000	18000	0
24	20240729	193400	213816570	18000	18000	18000	18000	0
25	20240729	193300	213816570	18000	18000	18000	18000	0
26	20240729	193200	213816570	18000	18000	18000	18000	0
27	20240729	193100	213816570	18000	18000	18000	18000	0
28	20240729	193000	213816570	18000	18000	18000	18000	0
29	20240729	192900	213816570	18000	18000	18000	18000	0
30	20240729	192800	213816570	18000	18000	18000	18000	0
31	20240729	192700	213816570	18000	18000	18000	18000	0
32	20240729	192600	213816570	18000	18000	18000	18000	117
33	20240729	192500	213816570	18000	18000	18000	18000	0
34	20240729	192400	213816570	18000	18000	18000	18000	0
35	20240729	192300	213816570	18000	18000	18000	18000	0
36	20240729	192200	213816570	18000	18000	18000	18000	0
37	20240729	192100	213816570	18000	18000	18000	18000	0
38	20240729	192000	213816570	18000	18000	18000	18000	0
39	20240729	191900	213816570	18000	18000	18000	18000	0
40	20240729	191800	213816570	18000	18000	18000	18000	0
41	20240729	191700	213816570	18000	18000	18000	18000	0
42	20240729	191600	213816570	18000	18000	18000	18000	0
43	20240729	191500	213816570	18000	18000	18000	18000	0
44	20240729	191400	213816570	18000	18000	18000	18000	0
45	20240729	191300	213816570	18000	18000	18000	18000	0
46	20240729	191200	213816570	18000	18000	18000	18000	0
47	20240729	191100	213816570	18000	18000	18000	18000	0
48	20240729	191000	213816570	18000	18000	18000	18000	0
49	20240729	190900	213816570	18000	18000	18000	18000	0
50	20240729	190800	213816570	18000	18000	18000	18000	0
51	20240729	190700	213816570	18000	18000	18000	18000	0
52	20240729	190600	213816570	18000	18000	18000	18000	0
53	20240729	190500	213816570	18000	18000	18000	18000	0
54	20240729	190400	213816570	18000	18000	18000	18000	0
55	20240729	190300	213816570	18000	18000	18000	18000	0
56	20240729	190200	213816570	18000	18000	18000	18000	0
57	20240729	190100	213816570	18000	18000	18000	18000	0
58	20240729	190000	213816570	18000	18000	18000	18000	0
59	20240729	185900	213816570	18000	18000	18000	18000	0
60	20240729	185800	213816570	18000	18000	18000	18000	0
61	20240729	185700	213816570	18000	18000	18000	18000	0
62	20240729	185600	213816570	18000	18000	18000	18000	117
63	20240729	185500	213816570	18000	18000	18000	18000	0
64	20240729	185400	213816570	18000	18000	18000	18000	0
65	20240729	185300	213816570	18000	18000	18000	18000	0
66	20240729	185200	213816570	18000	18000	18000	18000	0
67	20240729	185100	213816570	18000	18000	18000	18000	0
68	20240729	185000	213816570	18000	18000	18000	18000	0
69	20240729	184900	213816570	18000	18000	18000	18000	0
70	20240729	184800	213816570	18000	18000	18000	18000	0
71	20240729	184700	213816570	18000	18000	18000	18000	0
72	20240729	184600	213816570	18000	18000	18000	18000	0
73	20240729	184500	213816570	18000	18000	18000	18000	0
74	20240729	184400	213816570	18000	18000	18000	18000	0
75	20240729	184300	213816570	18000	18000	18000	18000	0
76	20240729	184200	213816570	18000	18000	18000	18000	0
77	20240729	184100	213816570	18000	18000	18000	18000	0
78	20240729	184000	213816570	18000	18000	18000	18000	0
79	20240729	183900	213816570	18000	18000	18000	18000	0
80	20240729	183800	213816570	18000	18000	18000	18000	0
81	20240729	183700	213816570	18000	18000	18000	18000	0
82	20240729	183600	213816570	18000	18000	18000	18000	0
83	20240729	183500	213816570	18000	18000	18000	18000	0
84	20240729	183400	213816570	18000	18000	18000	18000	0
85	20240729	183300	213816570	18000	18000	18000	18000	0
86	20240729	183200	213816570	18000	18000	18000	18000	0
87	20240729	183100	213816570	18000	18000	18000	18000	0
88	20240729	183000	213816570	18000	18000	18000	18000	0
89	20240729	182900	213816570	18000	18000	18000	18000	0
90	20240729	182800	213816570	18000	18000	18000	18000	0
91	20240729	182700	213816570	18000	18000	18000	18000	0
92	20240729	182600	213816570	18000	18000	18000	18000	117
93	20240729	182500	213816570	18000	18000	18000	18000	0
94	20240729	182400	213816570	18000	18000	18000	18000	0
95	20240729	182300	213816570	18000	18000	18000	18000	0
96	20240729	182200	213816570	18000	18000	18000	18000	0
97	20240729	182100	213816570	18000	18000	18000	18000	0
98	20240729	182000	213816570	18000	18000	18000	18000	0
99	20240729	181900	213816570	18000	18000	18000	18000	0
100	20240729	181800	213816570	18000	18000	18000	18000	0
101	20240729	181700	213816570	18000	18000	18000	18000	0
102	20240729	181600	213816570	18000	18000	18000	18000	0
103	20240729	181500	213816570	18000	18000	18000	18000	0
104	20240729	181400	213816570	18000	18000	18000	18000	0
105	20240729	181300	213816570	18000	18000	18000	18000	0
106	20240729	181200	213816570	18000	18000	18000	18000	0
107	20240729	181100	213816570	18000	18000	18000	18000	0
108	20240729	181000	213816570	18000	18000	18000	18000	0
109	20240729	180900	213816570	18000	18000	18000	18000	0
110	20240729	180800	213816570	18000	18000	18000	18000	0
111	20240729	180700	213816570	18000	18000	18000	18000	0
112	20240729	180600	213816570	18000	18000	18000	18000	0
113	20240729	180500	213816570	18000	18000	18000	18000	0
114	20240729	180400	213816570	18000	18000	18000	18000	0
115	20240729	180300	213816570	18000	18000	18000	18000	0
116	20240729	180200	213816570	18000	18000	18000	18000	0
117	20240729	180100	213816570	18000	18000	18000	18000	0
118	20240729	180000	213816570	18000	18000	18000	18000	0
119	20240729	175900	213816570	18000	18000	18000	18000	0
120	20240729	175800	213816570	18000	18000	18000	18000	0
121	20240729	175700	213816570	18000	18000	18000	18000	0
122	20240729	175600	213816570	18000	18000	18000	18000	117
123	20240729	175500	213816570	18000	18000	18000	18000	0
124	20240729	175400	213816570	18000	18000	18000	18000	0
125	20240729	175300	213816570	18000	18000	18000	18000	0
126	20240729	175200	213816570	18000	18000	18000	18000	0
127	20240729	175100	213816570	18000	18000	18000	18000	0
128	20240729	175000	213816570	18000	18000	18000	18000	0
129	20240729	174900	213816570	18000	18000	18000	18000	0
130	20240729	174800	213816570	18000	18000	18000	18000	0
131	20240729	174700	213816570	18000	18000	18000	18000	0
132	20240729	174600	213816570	18000	18000	18000	18000	0
133	20240729	174500	213816570	18000	18000	18000	18000	0
134	20240729	174400	213816570	18000	18000	18000	18000	0
135	20240729	174300	213816570	18000	18000	18000	18000	0
136	20240729	174200	213816570	18000	18000	18000	18000	0
137	20240729	174100	213816570	18000	18000	18000	18000	0
138	20240729	174000	213816570	18000	18000	18000	18000	0
139	20240729	173900	213816570	18000	18000	18000	18000	0
140	20240729	173800	213816570	18000	18000	18000	18000	0
141	20240729	173700	213816570	18000	18000	18000	18000	0
142	20240729	173600	213816570	18000	18000	18000	18000	0
143	20240729	173500	213816570	18000	18000	18000	18000	0
144	20240729	173400	213816570	18000	18000	18000	18000	0
145	20240729	173300	213816570	18000	18000	18000	18000	0
146	20240729	173200	213816570	18000	18000	18000	18000	0
147	20240729	173100	213816570	18000	18000	18000	18000	0
148	20240729	173000	213816570	18000	18000	18000	18000	0
149	20240729	172900	213816570	18000	18000	18000	18000	0
150	20240729	172800	213816570	18000	18000	18000	18000	0
151	20240729	172700	213816570	18000	18000	18000	18000	0
152	20240729	172600	213816570	18000	18000	18000	18000	117
153	20240729	172500	213816570	18000	18000	18000	18000	0
154	20240729	172400	213816570	18000	18000	18000	18000	0
155	20240729	172300	213816570	18000	18000	18000	18000	0
156	20240729	172200	213816570	18000	18000	18000	18000	0
157	20240729	172100	213816570	18000	18000	18000	18000	0
158	20240729	172000	213816570	18000	18000	18000	18000	0
159	20240729	171900	213816570	18000	18000	18000	18000	0
160	20240729	171800	213816570	18000	18000	18000	18000	0
161	20240729	171700	213816570	18000	18000	18000	18000	0
162	20240729	171600	213816570	18000	18000	18000	18000	0
163	20240729	171500	213816570	18000	18000	18000	18000	0
164	20240729	171400	213816570	18000	18000	18000	18000	0
165	20240729	171300	213816570	18000	18000	18000	18000	0
166	20240729	171200	213816570	18000	18000	18000	18000	0
167	20240729	171100	213816570	18000	18000	18000	18000	0
168	20240729	171000	213816570	18000	18000	18000	18000	0
169	20240729	170900	213816570	18000	18000	18000	18000	0
170	20240729	170800	213816570	18000	18000	18000	18000	0
171	20240729	170700	213816570	18000	18000	18000	18000	0
172	20240729	170600	213816570	18000	18000	18000	18000	0
173	20240729	170500	213816570	18000	18000	18000	18000	0
174	20240729	170400	213816570	18000	18000	18000	18000	0
175	20240729	170300	213816570	18000	18000	18000	18000	0
176	20240729	170200	213816570	18000	18000	18000	18000	0
177	20240729	170100	213816570	18000	18000	18000	18000	0
178	20240729	170000	213816570	18000	18000	18000	18000	0
179	20240729	165900	213816570	18000	18000	18000	18000	0
180	20240729	165800	213816570	18000	18000	18000	18000	0
181	20240729	165700	213816570	18000	18000	18000	18000	0
182	20240729	165600	213816570	18000	18000	18000	18000	117
183	20240729	165500	213816570	18000	18000	18000	18000	0
184	20240729	165400	213816570	18000	18000	18000	18000	0
185	20240729	165300	213816570	18000	18000	18000	18000	0
186	20240729	165200	213816570	18000	18000	18000	18000	0
187	20240729	165100	213816570	18000	18000	18000	18000	0
188	20240729	165000	213816570	18000	18000	18000	18000	0
189	20240729	164900	213816570	18000	18000	18000	18000	0
190	20240729	164800	213816570	18000	18000	18000	18000	0
191	20240729	164700	213816570	18000	18000	18000	18000	0
192	20240729	164600	213816570	18000	18000	18000	18000	0
193	20240729	164500	213816570	18000	18000	18000	18000	0
194	20240729	164400	213816570	18000	18000	18000	18000	0
195	20240729	164300	213816570	18000	18000	18000	18000	0
196	20240729	164200	213816570	18000	18000	18000	18000	0
197	20240729	164100	213816570	18000	18000	18000	18000	0
198	20240729	164000	213816570	18000	18000	18000	18000	0
199	20240729	163900	213816570	18000	18000	18000	18000	0
200	20240729	163800	213816570	18000	18000	18000	18000	0
201	20240729	163700	213816570	18000	18000	18000	18000	0
202	20240729	163600	213816570	18000	18000	18000	18000	0
203	20240729	163500	213816570	18000	18000	18000	18000	0
204	20240729	163400	213816570	18000	18000	18000	18000	0
205	20240729	163300	213816570	18000	18000	18000	18000	0
206	20240729	163200	213816570	18000	18000	18000	18000	0
207	20240729	163100	213816570	18000	18000	18000	18000	0
208	20240729	163000	213816570	18000	18000	18000	18000	0
209	20240729	162900	213816570	18000	18000	18000	18000	0
210	20240729	162800	213816570	18000	18000	18000	18000	0
211	20240729	162700	213816570	18000	18000	18000	18000	0
212	20240729	162600	213816570	18000	18000	18000	18000	117
213	20240729	162500	213816570	18000	18000	18000	18000	0
214	20240729	162400	213816570	18000	18000	18000	18000	0
215	20240729	162300	213816570	18000	18000	18000	18000	0
216	20240729	162200	213816570	18000	18000	18000	18000	0
217	20240729	162100	213816570	18000	18000	18000	18000	0
218	20240729	162000	213816570	18000	18000	18000	18000	0
219	20240729	161900	213816570	18000	18000	18000	18000	0
220	20240729	161800	213816570	18000	18000	18000	18000	0
221	20240729	161700	213816570	18000	18000	18000	18000	0
222	20240729	161600	213816570	18000	18000	18000	18000	0
223	20240729	161500	213816570	18000	18000	18000	18000	0
224	20240729	161400	213816570	18000	18000	18000	18000	0
225	20240729	161300	213816570	18000	18000	18000	18000	0
226	20240729	161200	213816570	18000	18000	18000	18000	0
227	20240729	161100	213816570	18000	18000	18000	18000	0
228	20240729	161000	213816570	18000	18000	18000	18000	0
229	20240729	160900	213816570	18000	18000	18000	18000	0
230	20240729	160800	213816570	18000	18000	18000	18000	0
231	20240729	160700	213816570	18000	18000	18000	18000	0
232	20240729	160600	213816570	18000	18000	18000	18000	0
233	20240729	160500	213816570	18000	18000	18000	18000	0
234	20240729	160400	213816570	18000	18000	18000	18000	0
235	20240729	160300	213816570	18000	18000	18000	18000	0
236	20240729	160200	213816570	18000	18000	18000	18000	0
237	20240729	160100	213816570	18000	18000	18000	18000	0
238	20240729	160000	213816570	18000	18000	18000	18000	0
239	20240729	155900	213816570	18000	18000	18000	18000	0
240	20240729	155800	213816570	18000	18000	18000	18000	0
241	20240729	155700	213816570	18000	18000	18000	18000	0
242	20240729	155600	213816570	18000	18000	18000	18000	117
243	20240729	155500	213816570	18000	18000	18000	18000	0
244	20240729	155400	213816570	18000	18000	18000	18000	0
245	20240729	155300	213816570	18000	18000	18000	18000	0
246	20240729	155200	213816570	18000	18000	18000	18000	0
247	20240729	155100	213816570	18000	18000	18000	18000	0
248	20240729	155000	213816570	18000	18000	18000	18000	0
249	20240729	154900	213816570	18000	18000	18000	18000	0
250	20240729	154800	213816570	18000	18000	18000	18000	0
251	20240729	154700	213816570	18000	18000	18000	18000	0
252	20240729	154600	213816570	18000	18000	18000	18000	0
253	20240729	154500	213816570	18000	18000	18000	18000	0
254	20240729	154400	213816570	18000	18000	18000	18000	0
255	20240729	154300	213816570	18000	18000	18000	18000	0
256	20240729	154200	213816570	18000	18000	18000	18000	0
257	20240729	154100	213816570	18000	18000	18000	18000	0
258	20240729	154000	213816570	18000	18000	18000	18000	0
259	20240729	153900	213816570	18000	18000	18000	18000	0
260	20240729	153800	213816570	18000	18000	18000	18000	0
261	20240729	153700	213816570	18000	18000	18000	18000	0
262	20240729	153600	213816570	18000	18000	18000	18000	0
263	20240729	153500	213816570	18000	18000	18000	18000	0
264	20240729	153400	213816570	18000	18000	18000	18000	0
265	20240729	153300	213816570	18000	18000	18000	18000	0
266	20240729	153200	213816570	18000	18000	18000	18000	0
267	20240729	153100	213816570	18000	18000	18000	18000	0
268	20240729	153000	213816570	18000	18000	18000	18000	117
269	20240729	152900	211710570	18000	18000	18000	18000	0
270	20240729	152800	211710570	18000	18000	18000	18000	0
271	20240729	152700	211710570	18000	18000	18000	18000	0
272	20240729	152600	211710570	18000	18000	18000	18000	0
273	20240729	152500	211710570	18000	18000	18000	18000	0
274	20240729	152400	211710570	18000	18000	18000	18000	0
275	20240729	152300	211710570	18000	18000	18000	18000	0
276	20240729	152200	211710570	18000	18000	18000	18000	0
277	20240729	152100	211710570	18000	18000	18000	18000	0
278	20240729	152000	211710570	18000	18000	18000	18000	0
279	20240729	151900	211710570	18000	17850	18000	17850	13
280	20240729	151800	211477670	17990	17860	17990	17850	15
281	20240729	151700	211209770	17990	17990	17990	17990	0
282	20240729	151600	211209770	17990	17860	17990	17860	2
283	20240729	151500	211173920	17860	17860	17860	17860	0
284	20240729	151400	211173920	17860	17860	17860	17860	0
285	20240729	151300	211173920	17860	17990	17990	17860	2
286	20240729	151200	211138070	17860	17860	17860	17860	1
287	20240729	151100	211120210	17860	17860	17860	17860	0
288	20240729	151000	211120210	17860	17860	17860	17860	1
289	20240729	150900	211102350	17860	17860	17860	17860	0
290	20240729	150800	211102350	17860	17860	17860	17860	1
291	20240729	150700	211084490	17860	17860	17860	17860	1
292	20240729	150600	211066630	17860	17860	17860	17860	0
293	20240729	150500	211066630	17860	17860	17860	17860	1
294	20240729	150400	211048770	17860	17860	17860	17860	0
295	20240729	150300	211048770	17860	17860	17860	17860	1
296	20240729	150200	211030910	18000	17860	18000	17860	4
297	20240729	150100	210959070	17860	17860	17860	17860	0
298	20240729	150000	210959070	17860	17990	18000	17860	44
299	20240729	145900	210167240	17990	17990	17990	17990	1
300	20240729	145800	210149250	17860	17860	17860	17860	1
301	20240729	145700	210131390	18000	18000	18000	18000	34
302	20240729	145600	209519390	17860	17860	17860	17860	1
303	20240729	145500	209501530	17860	17860	17860	17860	1
304	20240729	145400	209483670	18010	18010	18010	18010	34
305	20240729	145300	208871330	17870	17870	17870	17870	1
306	20240729	145200	208853460	18010	18010	18010	18010	0
307	20240729	145100	208853460	18010	17870	18010	17870	35
308	20240729	145000	208223250	17880	17880	17880	17880	1
309	20240729	144900	208205370	18000	18000	18010	18000	47
310	20240729	144800	207359250	17890	17890	17890	17890	1
311	20240729	144700	207341360	17870	17870	17870	17870	0
312	20240729	144600	207341360	17870	18000	18000	17870	35
313	20240729	144500	206711490	17860	17860	17860	17860	8
314	20240729	144400	206568610	18000	18000	18000	18000	0
315	20240729	144300	206568610	18000	17990	18000	17860	39
316	20240729	144200	205866910	18010	18010	18010	18010	0
317	20240729	144100	205866910	18010	18010	18010	18010	34
318	20240729	144000	205254570	18010	18010	18010	18010	1
319	20240729	143900	205236560	18010	18010	18010	18010	1
320	20240729	143800	205218550	18010	18010	18010	18010	35
321	20240729	143700	204588200	18030	18030	18030	18030	0
322	20240729	143600	204588200	18030	18030	18030	18030	0
323	20240729	143500	204588200	18030	18030	18030	18030	34
324	20240729	143400	203975180	18030	18030	18030	18030	0
325	20240729	143300	203975180	18030	18030	18030	18030	34
326	20240729	143200	203362160	18030	18030	18030	18030	0
327	20240729	143100	203362160	18030	18030	18030	18030	0
328	20240729	143000	203362160	18030	18030	18030	18030	35
329	20240729	142900	202731110	18000	18000	18000	18000	0
330	20240729	142800	202731110	18000	18000	18000	18000	0
331	20240729	142700	202731110	18000	18000	18000	18000	34
332	20240729	142600	202119110	18000	18000	18000	18000	0
333	20240729	142500	202119110	18000	18000	18000	18000	34
334	20240729	142400	201507110	17990	17990	17990	17990	0
335	20240729	142300	201507110	17990	17990	17990	17990	0
336	20240729	142200	201507110	17990	18000	18000	17990	36
337	20240729	142100	200859120	18000	18000	18000	18000	0
338	20240729	142000	200859120	18000	18000	18000	18000	0
339	20240729	141900	200859120	18000	18000	18000	18000	34
340	20240729	141800	200247120	18000	18000	18000	18000	0
341	20240729	141700	200247120	18000	18000	18000	18000	34
342	20240729	141600	199635120	18000	18000	18000	18000	0
343	20240729	141500	199635120	18000	18000	18000	18000	0
344	20240729	141400	199635120	18000	18000	18000	18000	54
345	20240729	141300	198663120	18000	18000	18000	18000	0
346	20240729	141200	198663120	18000	18000	18000	18000	0
347	20240729	141100	198663120	18000	18000	18000	18000	34
348	20240729	141000	198051120	17990	18000	18000	17990	53
349	20240729	140900	197097170	17990	18000	18000	17990	35
350	20240729	140800	196467180	17990	17990	17990	17990	1
351	20240729	140700	196449190	17990	17990	17990	17990	0
352	20240729	140600	196449190	17990	17850	17990	17850	15
353	20240729	140500	196179480	17990	17990	17990	17990	1
354	20240729	140400	196161490	17850	17850	17850	17850	0
355	20240729	140300	196161490	17850	18000	18000	17850	38
356	20240729	140200	195477940	17830	17860	17860	17830	7
357	20240729	140100	195353020	18000	18000	18000	18000	34
358	20240729	140000	194741020	17990	17990	17990	17990	1
359	20240729	135900	194723030	18000	18000	18000	18000	0
360	20240729	135800	194723030	18000	18000	18000	18000	34
361	20240729	135700	194111030	18000	18000	18000	18000	0
362	20240729	135600	194111030	18000	18000	18000	18000	0
363	20240729	135500	194111030	18000	18000	18000	18000	35
364	20240729	135400	193481030	18000	18000	18000	18000	0
365	20240729	135300	193481030	18000	18000	18000	18000	34
366	20240729	135200	192869030	18000	18000	18000	18000	0
367	20240729	135100	192869030	18000	18000	18000	18000	0
368	20240729	135000	192869030	18000	18000	18000	18000	34
369	20240729	134900	192257030	17990	17990	17990	17990	0
370	20240729	134800	192257030	17990	17990	17990	17990	0
371	20240729	134700	192257030	17990	17990	17990	17990	35
372	20240729	134600	191627380	17990	17990	17990	17990	0
373	20240729	134500	191627380	17990	17990	17990	17990	34
374	20240729	134400	191015720	17990	17990	17990	17990	0
375	20240729	134300	191015720	17990	17990	17990	17990	0
376	20240729	134200	191015720	17990	17990	17990	17990	34
377	20240729	134100	190404060	17990	17990	17990	17990	0
378	20240729	134000	190404060	17990	17990	17990	17990	0
379	20240729	133900	190404060	17990	17990	17990	17990	35
380	20240729	133800	189774410	17990	17990	17990	17990	0
381	20240729	133700	189774410	17990	17990	17990	17990	0
382	20240729	133600	189774410	17990	17990	17990	17990	34
383	20240729	133500	189162750	17990	17990	17990	17990	0
384	20240729	133400	189162750	17990	17990	17990	17990	34
385	20240729	133300	188551090	17990	17990	17990	17990	0
386	20240729	133200	188551090	17990	17990	17990	17990	0
387	20240729	133100	188551090	17990	17990	17990	17990	34
388	20240729	133000	187939430	17990	17990	17990	17990	0
389	20240729	132900	187939430	17990	17990	17990	17990	0
390	20240729	132800	187939430	17990	17990	17990	17990	35
391	20240729	132700	187309780	17990	17990	17990	17990	0
392	20240729	132600	187309780	17990	17990	17990	17990	34
393	20240729	132500	186698120	18000	18000	18000	18000	0
394	20240729	132400	186698120	18000	18000	18000	18000	0
395	20240729	132300	186698120	18000	18000	18000	18000	34
396	20240729	132200	186086120	18000	18000	18000	18000	0
397	20240729	132100	186086120	18000	18000	18000	18000	0
398	20240729	132000	186086120	18000	18000	18000	18000	35
399	20240729	131900	185456120	18000	18000	18000	18000	0
400	20240729	131800	185456120	18000	18000	18000	18000	34
401	20240729	131700	184844120	18000	18000	18000	18000	56
402	20240729	131600	183836120	18000	18000	18000	18000	0
403	20240729	131500	183836120	18000	18000	18000	18000	34
404	20240729	131400	183224120	17990	17990	17990	17990	10
405	20240729	131300	183044220	17990	17990	17990	17990	0
406	20240729	131200	183044220	17990	17990	17990	17990	35
407	20240729	131100	182414570	18000	18000	18000	18000	0
408	20240729	131000	182414570	18000	18000	18000	18000	34
409	20240729	130900	181802570	18000	18000	18000	18000	0
410	20240729	130800	181802570	18000	18000	18000	18000	0
411	20240729	130700	181802570	18000	18000	18000	18000	34
412	20240729	130600	181190570	18000	18000	18000	18000	0
413	20240729	130500	181190570	18000	18000	18000	18000	0
414	20240729	130400	181190570	18000	18000	18000	18000	35
415	20240729	130300	180560570	17850	17850	17850	17850	0
416	20240729	130200	180560570	17850	18000	18000	17840	37
417	20240729	130100	179895030	17850	17850	17850	17850	2
418	20240729	130000	179859330	18000	17850	18000	17850	4
419	20240729	125900	179787630	17850	17990	17990	17850	35
420	20240729	125800	179158120	17840	17840	17840	17840	2
421	20240729	125700	179122440	17880	17880	17880	17880	2
422	20240729	125600	179086680	17880	18000	18000	17880	37
423	20240729	125500	178420920	17880	18000	18000	17880	3
424	20240729	125400	178367160	18000	18000	18000	17880	39
425	20240729	125300	177665400	17880	18000	18000	17880	3
426	20240729	125200	177611640	17890	18000	18000	17890	3
427	20240729	125100	177557750	18000	18000	18000	18000	34
428	20240729	125000	176945750	17990	17990	17990	17990	0
429	20240729	124900	176945750	17990	17990	17990	17990	0
430	20240729	124800	176945750	17990	17990	17990	17990	34
431	20240729	124700	176334090	17990	17990	17990	17990	0
432	20240729	124600	176334090	17990	17990	17990	17990	44
433	20240729	124500	175542530	17990	17990	17990	17990	0
434	20240729	124400	175542530	17990	17990	17990	17990	0
435	20240729	124300	175542530	17990	17970	17990	17970	303
436	20240729	124200	170092320	17980	17980	17980	17980	0
437	20240729	124100	170092320	17980	17980	17980	17980	0
438	20240729	124000	170092320	17980	17980	17980	17980	34
439	20240729	123900	169481000	17980	17980	17980	17980	0
440	20240729	123800	169481000	17980	17980	17980	17980	35
441	20240729	123700	168851700	17970	17970	17970	17970	0
442	20240729	123600	168851700	17970	17970	17970	17970	27
443	20240729	123500	168366510	17970	17970	17970	17970	34
444	20240729	123400	167755530	17970	17970	17970	17970	0
445	20240729	123300	167755530	17970	17970	17970	17970	0
446	20240729	123200	167755530	17970	17970	17970	17970	34
447	20240729	123100	167144550	17970	17970	17970	17970	0
448	20240729	123000	167144550	17970	17970	17970	17970	0
449	20240729	122900	167144550	17970	17970	17970	17970	34
450	20240729	122800	166533570	17960	17960	17960	17960	0
451	20240729	122700	166533570	17960	17960	17960	17960	35
452	20240729	122600	165904970	17970	17970	17970	17970	0
453	20240729	122500	165904970	17970	17970	17970	17970	0
454	20240729	122400	165904970	17970	17970	17970	17970	34
455	20240729	122300	165293990	17970	17970	17970	17970	0
456	20240729	122200	165293990	17970	17970	17970	17970	0
457	20240729	122100	165293990	17970	17970	17970	17970	34
458	20240729	122000	164683010	17970	17970	17970	17970	0
459	20240729	121900	164683010	17970	17970	17970	17970	35
460	20240729	121800	164054060	17970	17970	17970	17970	1
461	20240729	121700	164036090	17950	17950	17950	17950	0
462	20240729	121600	164036090	17950	17970	17970	17950	39
463	20240729	121500	163335360	17970	17970	17970	17970	0
464	20240729	121400	163335360	17970	17970	17970	17970	0
465	20240729	121300	163335360	17970	17970	17970	17970	34
466	20240729	121200	162724380	17970	17830	17970	17830	14
467	20240729	121100	162474620	17970	17970	17970	17970	35
468	20240729	121000	161845670	17820	17820	17820	17820	0
469	20240729	120900	161845670	17820	17820	17820	17820	13
470	20240729	120800	161614010	17980	17980	17980	17980	34
471	20240729	120700	161002690	17970	17970	17970	17970	0
472	20240729	120600	161002690	17970	17970	17970	17970	0
473	20240729	120500	161002690	17970	17970	17970	17970	34
474	20240729	120400	160391710	17970	17970	17970	17970	0
475	20240729	120300	160391710	17970	17820	17970	17820	40
476	20240729	120200	159673660	17970	17970	17970	17970	0
477	20240729	120100	159673660	17970	17820	17970	17820	13
478	20240729	120000	159441850	17970	17970	17970	17970	34
479	20240729	115900	158830870	17820	17820	17820	17820	9
480	20240729	115800	158670490	17970	17970	17970	17970	0
481	20240729	115700	158670490	17970	17970	17970	17970	34
482	20240729	115600	158059510	17960	17960	17960	17960	0
483	20240729	115500	158059510	17960	17810	17960	17810	35
484	20240729	115400	157431060	17820	17820	17820	17820	9
485	20240729	115300	157270680	17960	17960	17960	17960	0
486	20240729	115200	157270680	17960	17960	17960	17960	35
487	20240729	115100	156642080	17820	17820	17820	17820	11
488	20240729	115000	156446060	17970	17970	17970	17970	0
489	20240729	114900	156446060	17970	17820	17970	17820	46
490	20240729	114800	155621090	17980	17980	17980	17980	0
491	20240729	114700	155621090	17980	17970	17980	17970	35
492	20240729	114600	154992130	17970	17970	17970	17970	0
493	20240729	114500	154992130	17970	17970	17970	17970	1
494	20240729	114400	154974160	17840	17970	17970	17840	46
495	20240729	114300	154148970	17830	17830	17830	17830	1
496	20240729	114200	154131140	17970	17970	17970	17970	0
497	20240729	114100	154131140	17970	17970	17970	17970	35
498	20240729	114000	153502190	17880	17940	17940	17880	2
499	20240729	113900	153466370	17970	17970	17970	17970	35
500	20240729	113800	152837420	17960	17960	17960	17960	1
501	20240729	113700	152819460	17960	17790	17960	17780	3
502	20240729	113600	152765930	17960	17960	17960	17960	36
503	20240729	113500	152119370	17780	17780	17780	17780	6
504	20240729	113400	152012690	17960	17960	17960	17960	0
505	20240729	113300	152012690	17960	17960	17960	17960	34
506	20240729	113200	151402050	17780	17780	17780	17780	6
507	20240729	113100	151295370	17960	17960	17960	17960	34
508	20240729	113000	150684730	17780	17780	17780	17780	6
509	20240729	112900	150578050	17970	17970	17970	17970	0
510	20240729	112800	150578050	17970	17960	17970	17960	36
511	20240729	112700	149931480	17780	17780	17780	17780	10
512	20240729	112600	149753680	17800	17800	17800	17800	3
513	20240729	112500	149700280	17950	17950	17950	17950	34
514	20240729	112400	149089980	17950	17950	17950	17950	0
515	20240729	112300	149089980	17950	17950	17950	17950	34
516	20240729	112200	148479680	17940	17940	17940	17940	0
517	20240729	112100	148479680	17940	17940	17940	17940	0
518	20240729	112000	148479680	17940	17940	17940	17940	34
519	20240729	111900	147869720	17750	17950	17950	17750	18
520	20240729	111800	147548560	17950	17950	17950	17950	3
521	20240729	111700	147494710	17950	17950	17950	17950	35
522	20240729	111600	146866460	17950	17770	17950	17770	2
523	20240729	111500	146830740	17940	17940	17940	17940	0
524	20240729	111400	146830740	17940	17940	17940	17940	34
525	20240729	111300	146220780	17940	17940	17940	17940	0
526	20240729	111200	146220780	17940	17900	17940	17750	38
527	20240729	111100	145540840	17900	17900	17900	17900	0
528	20240729	111000	145540840	17900	17900	17900	17900	1
529	20240729	110900	145522940	17890	17750	17890	17750	40
530	20240729	110800	144807900	17900	17900	17900	17900	1
531	20240729	110700	144790000	17880	17880	17880	17880	0
532	20240729	110600	144790000	17880	17880	17880	17880	34
533	20240729	110500	144182080	17880	17880	17880	17880	2
534	20240729	110400	144146320	17880	17880	17880	17880	34
535	20240729	110300	143538400	17880	17880	17880	17880	0
536	20240729	110200	143538400	17880	17880	17880	17880	0
537	20240729	110100	143538400	17880	17880	17880	17880	35
538	20240729	110000	142912600	17880	17880	17880	17880	33
539	20240729	105900	142322560	17810	17810	17810	17810	0
540	20240729	105800	142322560	17810	17750	17810	17750	497
541	20240729	105700	133495820	17740	17650	17740	17650	36
542	20240729	105600	132857270	17740	17740	17740	17740	34
543	20240729	105500	132254110	17690	17690	17690	17690	0
544	20240729	105400	132254110	17690	17690	17690	17690	18
545	20240729	105300	131935690	17690	17690	17690	17690	17
546	20240729	105200	131634960	17690	17690	17690	17690	0
547	20240729	105100	131634960	17690	17690	17690	17690	0
548	20240729	105000	131634960	17690	17670	17690	17670	155
549	20240729	104900	128894780	17670	17670	17670	17670	0
550	20240729	104800	128894780	17670	17590	17670	17590	85
551	20240729	104700	127393910	17650	17650	17650	17650	0
552	20240729	104600	127393910	17650	17650	17650	17650	0
553	20240729	104500	127393910	17650	17650	17650	17650	231
554	20240729	104400	123316760	17650	17650	17650	17650	0
555	20240729	104300	123316760	17650	17650	17650	17650	0
556	20240729	104200	123316760	17650	17650	17650	17650	35
557	20240729	104100	122699010	17580	17580	17580	17580	6
558	20240729	104000	122593530	17650	17650	17650	17650	34
559	20240729	103900	121993430	17600	17600	17600	17600	23
560	20240729	103800	121588630	17610	17610	17610	17610	0
561	20240729	103700	121588630	17610	17610	17610	17610	82
562	20240729	103600	120144610	17600	17600	17600	17600	0
563	20240729	103500	120144610	17600	17600	17600	17600	13
564	20240729	103400	119915810	17600	17600	17600	17600	11
565	20240729	103300	119722210	17570	17570	17570	17570	0
566	20240729	103200	119722210	17570	17570	17570	17570	0
567	20240729	103100	119722210	17570	17570	17570	17570	0
568	20240729	103000	119722210	17570	17570	17570	17570	0
569	20240729	102900	119722210	17570	17570	17570	17570	0
570	20240729	102800	119722210	17570	17600	17600	17570	50
571	20240729	102700	118842240	17600	17600	17600	17600	13
572	20240729	102600	118613440	17600	17600	17600	17600	17
573	20240729	102500	118314240	17600	17600	17600	17600	0
574	20240729	102400	118314240	17600	17600	17600	17600	0
575	20240729	102300	118314240	17600	17600	17600	17600	0
576	20240729	102200	118314240	17600	17600	17600	17600	5
577	20240729	102100	118226240	17600	17600	17600	17600	8
578	20240729	102000	118085440	17600	17600	17600	17600	0
579	20240729	101900	118085440	17600	17600	17600	17600	26
580	20240729	101800	117627840	17600	17600	17600	17600	0
581	20240729	101700	117627840	17600	17590	17600	17590	50
582	20240729	101600	116748220	17590	17590	17590	17590	1
583	20240729	101500	116730630	17590	17590	17590	17590	0
584	20240729	101400	116730630	17590	17590	17590	17590	0
585	20240729	101300	116730630	17590	17590	17590	17590	61
586	20240729	101200	115657640	17590	17590	17590	17590	0
587	20240729	101100	115657640	17590	17590	17590	17590	0
588	20240729	101000	115657640	17590	17590	17590	17590	0
589	20240729	100900	115657640	17590	17590	17590	17590	0
590	20240729	100800	115657640	17590	17590	17590	17590	10
591	20240729	100700	115481740	17590	17590	17590	17590	1
592	20240729	100600	115464150	17500	17500	17500	17500	10
593	20240729	100500	115289150	17570	17570	17570	17570	0
594	20240729	100400	115289150	17570	17520	17570	17490	354
595	20240729	100300	109093970	17620	17620	17620	17620	0
596	20240729	100200	109093970	17620	17510	17620	17500	894
597	20240729	100100	93443570	17500	17500	17500	17500	0
598	20240729	100000	93443570	17500	17630	17630	17500	401
599	20240729	095900	86425320	17560	17560	17560	17560	0
600	20240729	095800	86425320	17560	17660	17660	17500	2105
601	20240729	095700	49484150	17660	17660	17660	17660	0
602	20240729	095600	49484150	17660	17660	17660	17660	0
603	20240729	095500	49484150	17660	17660	17660	17660	24
604	20240729	095400	49060310	17670	17670	17670	17670	74
605	20240729	095300	47752730	17830	17830	17830	17830	1
606	20240729	095200	47734900	17820	17710	17820	17650	250
607	20240729	095100	43287580	17820	17820	17820	17820	1
608	20240729	095000	43269760	17820	17820	17820	17820	0
609	20240729	094900	43269760	17820	17820	17820	17820	0
610	20240729	094800	43269760	17820	17820	17820	17820	0
611	20240729	094700	43269760	17820	17820	17820	17820	1
612	20240729	094600	43251940	17700	17700	17700	17700	0
613	20240729	094500	43251940	17700	17700	17700	17700	0
614	20240729	094400	43251940	17700	17700	17700	17700	200
615	20240729	094300	39711940	17850	17850	17850	17850	0
616	20240729	094200	39711940	17850	17850	17850	17850	1
617	20240729	094100	39694090	17860	17860	17860	17860	10
618	20240729	094000	39515490	17700	17700	17700	17700	0
619	20240729	093900	39515490	17700	17700	17700	17700	0
620	20240729	093800	39515490	17700	17820	17830	17700	810
621	20240729	093700	25161040	17820	17820	17820	17820	3
622	20240729	093600	25107580	17870	17870	17870	17870	0
623	20240729	093500	25107580	17870	17870	18020	17870	32
624	20240729	093400	24534090	17900	17900	17900	17900	0
625	20240729	093300	24534090	17900	17900	17900	17900	127
626	20240729	093200	22260790	17910	18020	18020	17910	8
627	20240729	093100	22117390	17920	17920	17920	17920	3
628	20240729	093000	22063630	18030	18030	18030	18030	12
629	20240729	092900	21847270	17930	18040	18040	17930	11
630	20240729	092800	21648940	18040	17920	18090	17920	55
631	20240729	092700	20657310	18090	18090	18090	18090	10
632	20240729	092600	20476410	18080	18080	18080	18080	21
633	20240729	092500	20096730	18080	18080	18080	18080	21
634	20240729	092400	19717050	18080	18080	18080	18080	10
635	20240729	092300	19536250	18080	18090	18090	17920	33
636	20240729	092200	18940520	18100	18100	18100	17910	32
637	20240729	092100	18362320	18100	18100	18100	18100	11
638	20240729	092000	18163220	18100	18100	18100	17890	359
639	20240729	091900	11727810	18100	18120	18120	17910	43
640	20240729	091800	10952420	18120	18120	18120	18120	11
641	20240729	091700	10753100	18120	18120	18120	18120	22
642	20240729	091600	10354460	18120	18120	18120	18120	10
643	20240729	091500	10173260	18100	18100	18100	18100	21
644	20240729	091400	9793160	18130	18130	18130	17890	37
645	20240729	091300	9123810	18140	18140	18140	18140	11
646	20240729	091200	8924270	18140	18050	18140	17810	71
647	20240729	091100	7645550	18090	18090	18090	18090	20
648	20240729	091000	7283750	18090	17960	18090	17860	57
649	20240729	090900	6260900	18100	18090	18100	17970	128
650	20240729	090800	3957170	18090	18090	18100	18090	34
651	20240729	090700	3342010	18050	18000	18050	18000	16
652	20240729	090600	3053810	17980	17970	17980	17970	8
653	20240729	090500	2910040	17960	17960	17960	17960	31
654	20240729	090400	2353280	17960	17960	17960	17960	21
655	20240729	090300	1976120	17960	17960	17960	17960	24
656	20240729	090200	1545080	17960	17960	17960	17960	14
657	20240729	090100	1293640	17960	17970	17970	17960	21
658	20240729	090000	916370	17960	17970	17970	17960	51