KissMeData/119860/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	201200	438827850	18000	18000	18000	18000	4150
3	20240729	201100	438827850	18000	18000	18000	18000	0
4	20240729	201000	438827850	18000	18000	18000	18000	0
5	20240729	200900	438827850	18000	18000	18000	18000	0
6	20240729	200800	438827850	18000	18000	18000	18000	0
7	20240729	200700	438827850	18000	18000	18000	18000	0
8	20240729	200600	438827850	18000	18000	18000	18000	0
9	20240729	200500	438827850	18000	18000	18000	18000	0
10	20240729	200400	438827850	18000	18000	18000	18000	0
11	20240729	200300	438827850	18000	18000	18000	18000	0
12	20240729	200200	438827850	18000	18000	18000	18000	0
13	20240729	200100	438827850	18000	18000	18000	18000	0
14	20240729	200000	438827850	18000	18000	18000	18000	0
15	20240729	195900	438827850	18000	18000	18000	18000	0
16	20240729	195800	438827850	18000	18000	18000	18000	0
17	20240729	195700	438827850	18000	18000	18000	18000	0
18	20240729	195600	438827850	18000	18000	18000	18000	0
19	20240729	195500	438827850	18000	18000	18000	18000	0
20	20240729	195400	438827850	18000	18000	18000	18000	0
21	20240729	195300	438827850	18000	18000	18000	18000	0
22	20240729	195200	438827850	18000	18000	18000	18000	0
23	20240729	195100	438827850	18000	18000	18000	18000	0
24	20240729	195000	438827850	18000	18000	18000	18000	0
25	20240729	194900	438827850	18000	18000	18000	18000	0
26	20240729	194800	438827850	18000	18000	18000	18000	0
27	20240729	194700	438827850	18000	18000	18000	18000	0
28	20240729	194600	438827850	18000	18000	18000	18000	0
29	20240729	194500	438827850	18000	18000	18000	18000	0
30	20240729	194400	438827850	18000	18000	18000	18000	0
31	20240729	194300	438827850	18000	18000	18000	18000	0
32	20240729	194200	438827850	18000	18000	18000	18000	4150
33	20240729	194100	438827850	18000	18000	18000	18000	0
34	20240729	194000	438827850	18000	18000	18000	18000	0
35	20240729	193900	438827850	18000	18000	18000	18000	0
36	20240729	193800	438827850	18000	18000	18000	18000	0
37	20240729	193700	438827850	18000	18000	18000	18000	0
38	20240729	193600	438827850	18000	18000	18000	18000	0
39	20240729	193500	438827850	18000	18000	18000	18000	0
40	20240729	193400	438827850	18000	18000	18000	18000	0
41	20240729	193300	438827850	18000	18000	18000	18000	0
42	20240729	193200	438827850	18000	18000	18000	18000	0
43	20240729	193100	438827850	18000	18000	18000	18000	0
44	20240729	193000	438827850	18000	18000	18000	18000	0
45	20240729	192900	438827850	18000	18000	18000	18000	0
46	20240729	192800	438827850	18000	18000	18000	18000	0
47	20240729	192700	438827850	18000	18000	18000	18000	0
48	20240729	192600	438827850	18000	18000	18000	18000	0
49	20240729	192500	438827850	18000	18000	18000	18000	0
50	20240729	192400	438827850	18000	18000	18000	18000	0
51	20240729	192300	438827850	18000	18000	18000	18000	0
52	20240729	192200	438827850	18000	18000	18000	18000	0
53	20240729	192100	438827850	18000	18000	18000	18000	0
54	20240729	192000	438827850	18000	18000	18000	18000	0
55	20240729	191900	438827850	18000	18000	18000	18000	0
56	20240729	191800	438827850	18000	18000	18000	18000	0
57	20240729	191700	438827850	18000	18000	18000	18000	0
58	20240729	191600	438827850	18000	18000	18000	18000	0
59	20240729	191500	438827850	18000	18000	18000	18000	0
60	20240729	191400	438827850	18000	18000	18000	18000	0
61	20240729	191300	438827850	18000	18000	18000	18000	0
62	20240729	191200	438827850	18000	18000	18000	18000	4150
63	20240729	191100	438827850	18000	18000	18000	18000	0
64	20240729	191000	438827850	18000	18000	18000	18000	0
65	20240729	190900	438827850	18000	18000	18000	18000	0
66	20240729	190800	438827850	18000	18000	18000	18000	0
67	20240729	190700	438827850	18000	18000	18000	18000	0
68	20240729	190600	438827850	18000	18000	18000	18000	0
69	20240729	190500	438827850	18000	18000	18000	18000	0
70	20240729	190400	438827850	18000	18000	18000	18000	0
71	20240729	190300	438827850	18000	18000	18000	18000	0
72	20240729	190200	438827850	18000	18000	18000	18000	0
73	20240729	190100	438827850	18000	18000	18000	18000	0
74	20240729	190000	438827850	18000	18000	18000	18000	0
75	20240729	185900	438827850	18000	18000	18000	18000	0
76	20240729	185800	438827850	18000	18000	18000	18000	0
77	20240729	185700	438827850	18000	18000	18000	18000	0
78	20240729	185600	438827850	18000	18000	18000	18000	0
79	20240729	185500	438827850	18000	18000	18000	18000	0
80	20240729	185400	438827850	18000	18000	18000	18000	0
81	20240729	185300	438827850	18000	18000	18000	18000	0
82	20240729	185200	438827850	18000	18000	18000	18000	0
83	20240729	185100	438827850	18000	18000	18000	18000	0
84	20240729	185000	438827850	18000	18000	18000	18000	0
85	20240729	184900	438827850	18000	18000	18000	18000	0
86	20240729	184800	438827850	18000	18000	18000	18000	0
87	20240729	184700	438827850	18000	18000	18000	18000	0
88	20240729	184600	438827850	18000	18000	18000	18000	0
89	20240729	184500	438827850	18000	18000	18000	18000	0
90	20240729	184400	438827850	18000	18000	18000	18000	0
91	20240729	184300	438827850	18000	18000	18000	18000	0
92	20240729	184200	438827850	18000	18000	18000	18000	4150
93	20240729	184100	438827850	18000	18000	18000	18000	0
94	20240729	184000	438827850	18000	18000	18000	18000	0
95	20240729	183900	438827850	18000	18000	18000	18000	0
96	20240729	183800	438827850	18000	18000	18000	18000	0
97	20240729	183700	438827850	18000	18000	18000	18000	0
98	20240729	183600	438827850	18000	18000	18000	18000	0
99	20240729	183500	438827850	18000	18000	18000	18000	0
100	20240729	183400	438827850	18000	18000	18000	18000	0
101	20240729	183300	438827850	18000	18000	18000	18000	0
102	20240729	183200	438827850	18000	18000	18000	18000	0
103	20240729	183100	438827850	18000	18000	18000	18000	0
104	20240729	183000	438827850	18000	18000	18000	18000	0
105	20240729	182900	438827850	18000	18000	18000	18000	0
106	20240729	182800	438827850	18000	18000	18000	18000	0
107	20240729	182700	438827850	18000	18000	18000	18000	0
108	20240729	182600	438827850	18000	18000	18000	18000	0
109	20240729	182500	438827850	18000	18000	18000	18000	0
110	20240729	182400	438827850	18000	18000	18000	18000	0
111	20240729	182300	438827850	18000	18000	18000	18000	0
112	20240729	182200	438827850	18000	18000	18000	18000	0
113	20240729	182100	438827850	18000	18000	18000	18000	0
114	20240729	182000	438827850	18000	18000	18000	18000	0
115	20240729	181900	438827850	18000	18000	18000	18000	0
116	20240729	181800	438827850	18000	18000	18000	18000	0
117	20240729	181700	438827850	18000	18000	18000	18000	0
118	20240729	181600	438827850	18000	18000	18000	18000	0
119	20240729	181500	438827850	18000	18000	18000	18000	0
120	20240729	181400	438827850	18000	18000	18000	18000	0
121	20240729	181300	438827850	18000	18000	18000	18000	0
122	20240729	181200	438827850	18000	18000	18000	18000	4150
123	20240729	181100	438827850	18000	18000	18000	18000	0
124	20240729	181000	438827850	18000	18000	18000	18000	0
125	20240729	180900	438827850	18000	18000	18000	18000	0
126	20240729	180800	438827850	18000	18000	18000	18000	0
127	20240729	180700	438827850	18000	18000	18000	18000	0
128	20240729	180600	438827850	18000	18000	18000	18000	0
129	20240729	180500	438827850	18000	18000	18000	18000	0
130	20240729	180400	438827850	18000	18000	18000	18000	0
131	20240729	180300	438827850	18000	18000	18000	18000	0
132	20240729	180200	438827850	18000	18000	18000	18000	0
133	20240729	180100	438827850	18000	18000	18000	18000	0
134	20240729	180000	438827850	18000	18000	18000	18000	0
135	20240729	175900	438827850	18000	18000	18000	18000	0
136	20240729	175800	438827850	18000	18000	18000	18000	0
137	20240729	175700	438827850	18000	18000	18000	18000	0
138	20240729	175600	438827850	18000	18000	18000	18000	0
139	20240729	175500	438827850	18000	18000	18000	18000	0
140	20240729	175400	438827850	18000	18000	18000	18000	0
141	20240729	175300	438827850	18000	18000	18000	18000	0
142	20240729	175200	438827850	18000	18000	18000	18000	0
143	20240729	175100	438827850	18000	18000	18000	18000	0
144	20240729	175000	438827850	18000	18000	18000	18000	0
145	20240729	174900	438827850	18000	18000	18000	18000	0
146	20240729	174800	438827850	18000	18000	18000	18000	0
147	20240729	174700	438827850	18000	18000	18000	18000	0
148	20240729	174600	438827850	18000	18000	18000	18000	0
149	20240729	174500	438827850	18000	18000	18000	18000	0
150	20240729	174400	438827850	18000	18000	18000	18000	0
151	20240729	174300	438827850	18000	18000	18000	18000	0
152	20240729	174200	438827850	18000	18000	18000	18000	4150
153	20240729	174100	438827850	18000	18000	18000	18000	0
154	20240729	174000	438827850	18000	18000	18000	18000	0
155	20240729	173900	438827850	18000	18000	18000	18000	0
156	20240729	173800	438827850	18000	18000	18000	18000	0
157	20240729	173700	438827850	18000	18000	18000	18000	0
158	20240729	173600	438827850	18000	18000	18000	18000	0
159	20240729	173500	438827850	18000	18000	18000	18000	0
160	20240729	173400	438827850	18000	18000	18000	18000	0
161	20240729	173300	438827850	18000	18000	18000	18000	0
162	20240729	173200	438827850	18000	18000	18000	18000	0
163	20240729	173100	438827850	18000	18000	18000	18000	0
164	20240729	173000	438827850	18000	18000	18000	18000	0
165	20240729	172900	438827850	18000	18000	18000	18000	0
166	20240729	172800	438827850	18000	18000	18000	18000	0
167	20240729	172700	438827850	18000	18000	18000	18000	0
168	20240729	172600	438827850	18000	18000	18000	18000	0
169	20240729	172500	438827850	18000	18000	18000	18000	0
170	20240729	172400	438827850	18000	18000	18000	18000	0
171	20240729	172300	438827850	18000	18000	18000	18000	0
172	20240729	172200	438827850	18000	18000	18000	18000	0
173	20240729	172100	438827850	18000	18000	18000	18000	0
174	20240729	172000	438827850	18000	18000	18000	18000	0
175	20240729	171900	438827850	18000	18000	18000	18000	0
176	20240729	171800	438827850	18000	18000	18000	18000	0
177	20240729	171700	438827850	18000	18000	18000	18000	0
178	20240729	171600	438827850	18000	18000	18000	18000	0
179	20240729	171500	438827850	18000	18000	18000	18000	0
180	20240729	171400	438827850	18000	18000	18000	18000	0
181	20240729	171300	438827850	18000	18000	18000	18000	0
182	20240729	171200	438827850	18000	18000	18000	18000	4150
183	20240729	171100	438827850	18000	18000	18000	18000	0
184	20240729	171000	438827850	18000	18000	18000	18000	0
185	20240729	170900	438827850	18000	18000	18000	18000	0
186	20240729	170800	438827850	18000	18000	18000	18000	0
187	20240729	170700	438827850	18000	18000	18000	18000	0
188	20240729	170600	438827850	18000	18000	18000	18000	0
189	20240729	170500	438827850	18000	18000	18000	18000	0
190	20240729	170400	438827850	18000	18000	18000	18000	0
191	20240729	170300	438827850	18000	18000	18000	18000	0
192	20240729	170200	438827850	18000	18000	18000	18000	0
193	20240729	170100	438827850	18000	18000	18000	18000	0
194	20240729	170000	438827850	18000	18000	18000	18000	0
195	20240729	165900	438827850	18000	18000	18000	18000	0
196	20240729	165800	438827850	18000	18000	18000	18000	0
197	20240729	165700	438827850	18000	18000	18000	18000	0
198	20240729	165600	438827850	18000	18000	18000	18000	0
199	20240729	165500	438827850	18000	18000	18000	18000	0
200	20240729	165400	438827850	18000	18000	18000	18000	0
201	20240729	165300	438827850	18000	18000	18000	18000	0
202	20240729	165200	438827850	18000	18000	18000	18000	0
203	20240729	165100	438827850	18000	18000	18000	18000	0
204	20240729	165000	438827850	18000	18000	18000	18000	0
205	20240729	164900	438827850	18000	18000	18000	18000	0
206	20240729	164800	438827850	18000	18000	18000	18000	0
207	20240729	164700	438827850	18000	18000	18000	18000	0
208	20240729	164600	438827850	18000	18000	18000	18000	0
209	20240729	164500	438827850	18000	18000	18000	18000	0
210	20240729	164400	438827850	18000	18000	18000	18000	0
211	20240729	164300	438827850	18000	18000	18000	18000	0
212	20240729	164200	438827850	18000	18000	18000	18000	4150
213	20240729	164100	438827850	18000	18000	18000	18000	0
214	20240729	164000	438827850	18000	18000	18000	18000	0
215	20240729	163900	438827850	18000	18000	18000	18000	0
216	20240729	163800	438827850	18000	18000	18000	18000	0
217	20240729	163700	438827850	18000	18000	18000	18000	0
218	20240729	163600	438827850	18000	18000	18000	18000	0
219	20240729	163500	438827850	18000	18000	18000	18000	0
220	20240729	163400	438827850	18000	18000	18000	18000	0
221	20240729	163300	438827850	18000	18000	18000	18000	0
222	20240729	163200	438827850	18000	18000	18000	18000	0
223	20240729	163100	438827850	18000	18000	18000	18000	0
224	20240729	163000	438827850	18000	18000	18000	18000	0
225	20240729	162900	438827850	18000	18000	18000	18000	0
226	20240729	162800	438827850	18000	18000	18000	18000	0
227	20240729	162700	438827850	18000	18000	18000	18000	0
228	20240729	162600	438827850	18000	18000	18000	18000	0
229	20240729	162500	438827850	18000	18000	18000	18000	0
230	20240729	162400	438827850	18000	18000	18000	18000	0
231	20240729	162300	438827850	18000	18000	18000	18000	0
232	20240729	162200	438827850	18000	18000	18000	18000	0
233	20240729	162100	438827850	18000	18000	18000	18000	0
234	20240729	162000	438827850	18000	18000	18000	18000	0
235	20240729	161900	438827850	18000	18000	18000	18000	0
236	20240729	161800	438827850	18000	18000	18000	18000	0
237	20240729	161700	438827850	18000	18000	18000	18000	0
238	20240729	161600	438827850	18000	18000	18000	18000	0
239	20240729	161500	438827850	18000	18000	18000	18000	0
240	20240729	161400	438827850	18000	18000	18000	18000	0
241	20240729	161300	438827850	18000	18000	18000	18000	0
242	20240729	161200	438827850	18000	18000	18000	18000	4150
243	20240729	161100	438827850	18000	18000	18000	18000	0
244	20240729	161000	438827850	18000	18000	18000	18000	0
245	20240729	160900	438827850	18000	18000	18000	18000	0
246	20240729	160800	438827850	18000	18000	18000	18000	0
247	20240729	160700	438827850	18000	18000	18000	18000	0
248	20240729	160600	438827850	18000	18000	18000	18000	0
249	20240729	160500	438827850	18000	18000	18000	18000	0
250	20240729	160400	438827850	18000	18000	18000	18000	0
251	20240729	160300	438827850	18000	18000	18000	18000	0
252	20240729	160200	438827850	18000	18000	18000	18000	0
253	20240729	160100	438827850	18000	18000	18000	18000	0
254	20240729	160000	438827850	18000	18000	18000	18000	0
255	20240729	155900	438827850	18000	18000	18000	18000	0
256	20240729	155800	438827850	18000	18000	18000	18000	0
257	20240729	155700	438827850	18000	18000	18000	18000	0
258	20240729	155600	438827850	18000	18000	18000	18000	0
259	20240729	155500	438827850	18000	18000	18000	18000	0
260	20240729	155400	438827850	18000	18000	18000	18000	0
261	20240729	155300	438827850	18000	18000	18000	18000	0
262	20240729	155200	438827850	18000	18000	18000	18000	0
263	20240729	155100	438827850	18000	18000	18000	18000	0
264	20240729	155000	438827850	18000	18000	18000	18000	0
265	20240729	154900	438827850	18000	18000	18000	18000	0
266	20240729	154800	438827850	18000	18000	18000	18000	0
267	20240729	154700	438827850	18000	18000	18000	18000	0
268	20240729	154600	438827850	18000	18000	18000	18000	0
269	20240729	154500	438827850	18000	18000	18000	18000	0
270	20240729	154400	438827850	18000	18000	18000	18000	0
271	20240729	154300	438827850	18000	18000	18000	18000	0
272	20240729	154200	438827850	18000	18000	18000	18000	4150
273	20240729	154100	438827850	18000	18000	18000	18000	0
274	20240729	154000	438827850	18000	18000	18000	18000	0
275	20240729	153900	438827850	18000	18000	18000	18000	0
276	20240729	153800	438827850	18000	18000	18000	18000	0
277	20240729	153700	438827850	18000	18000	18000	18000	0
278	20240729	153600	438827850	18000	18000	18000	18000	0
279	20240729	153500	438827850	18000	18000	18000	18000	0
280	20240729	153400	438827850	18000	18000	18000	18000	0
281	20240729	153300	438827850	18000	18000	18000	18000	0
282	20240729	153200	438827850	18000	18000	18000	18000	0
283	20240729	153100	438827850	18000	18000	18000	18000	0
284	20240729	153000	438827850	18000	18000	18000	18000	4150
285	20240729	152900	364127850	18000	18000	18000	18000	0
286	20240729	152800	364127850	18000	18000	18000	18000	0
287	20240729	152700	364127850	18000	18000	18000	18000	0
288	20240729	152600	364127850	18000	18000	18000	18000	0
289	20240729	152500	364127850	18000	18000	18000	18000	0
290	20240729	152400	364127850	18000	18000	18000	18000	0
291	20240729	152300	364127850	18000	18000	18000	18000	0
292	20240729	152200	364127850	18000	18000	18000	18000	0
293	20240729	152100	364127850	18000	18000	18000	18000	0
294	20240729	152000	364127850	18000	18000	18000	18000	0
295	20240729	151900	364127850	18000	18000	18000	18000	504
296	20240729	151800	355055850	18000	18000	18000	18000	81
297	20240729	151700	353597850	18010	18010	18010	18010	82
298	20240729	151600	352121030	18010	18010	18010	18010	41
299	20240729	151500	351382620	18000	18010	18010	18000	299
300	20240729	151400	345999630	18010	18010	18010	18010	0
301	20240729	151300	345999630	18010	18010	18010	18010	0
302	20240729	151200	345999630	18010	18010	18010	18010	82
303	20240729	151100	344522810	18010	18010	18010	18010	0
304	20240729	151000	344522810	18010	18010	18010	18010	0
305	20240729	150900	344522810	18010	18010	18010	18010	0
306	20240729	150800	344522810	18010	18000	18010	18000	141
307	20240729	150700	341984400	18010	18010	18010	18010	0
308	20240729	150600	341984400	18010	18010	18010	18010	0
309	20240729	150500	341984400	18010	18010	18010	18010	0
310	20240729	150400	341984400	18010	18010	18010	18010	361
311	20240729	150300	335482790	18010	18010	18010	18010	82
312	20240729	150200	334005970	18010	18010	18010	18010	115
313	20240729	150100	331934820	18000	18010	18010	18000	133
314	20240729	150000	329540000	18010	18010	18010	18010	0
315	20240729	145900	329540000	18010	18000	18010	18000	34
316	20240729	145800	328927670	18000	18000	18000	18000	0
317	20240729	145700	328927670	18000	18000	18000	18000	0
318	20240729	145600	328927670	18000	18000	18000	18000	0
319	20240729	145500	328927670	18000	18000	18000	18000	0
320	20240729	145400	328927670	18000	18000	18000	18000	50
321	20240729	145300	328027670	18010	18010	18010	18010	0
322	20240729	145200	328027670	18010	18010	18010	18010	0
323	20240729	145100	328027670	18010	18010	18010	18010	0
324	20240729	145000	328027670	18010	18010	18010	18010	0
325	20240729	144900	328027670	18010	18010	18010	18010	0
326	20240729	144800	328027670	18010	18010	18010	18010	0
327	20240729	144700	328027670	18010	18010	18010	18010	0
328	20240729	144600	328027670	18010	18010	18010	18010	33
329	20240729	144500	327433340	18010	18010	18010	18010	33
330	20240729	144400	326839010	18010	18010	18010	18010	33
331	20240729	144300	326244680	18000	18000	18000	18000	1
332	20240729	144200	326226680	18010	18010	18010	18010	0
333	20240729	144100	326226680	18010	18010	18010	18010	33
334	20240729	144000	325632350	18000	18000	18000	18000	0
335	20240729	143900	325632350	18000	18000	18000	18000	0
336	20240729	143800	325632350	18000	18000	18000	18000	306
337	20240729	143700	320124350	18010	18010	18010	18010	0
338	20240729	143600	320124350	18010	18010	18010	18010	0
339	20240729	143500	320124350	18010	18010	18010	18010	20
340	20240729	143400	319764150	18010	18000	18010	18000	34
341	20240729	143300	319151820	18000	18000	18000	18000	0
342	20240729	143200	319151820	18000	18000	18000	18000	653
343	20240729	143100	307397820	18010	18010	18010	18010	66
344	20240729	143000	306209160	18010	18010	18010	18010	0
345	20240729	142900	306209160	18010	18010	18010	18010	29
346	20240729	142800	305686870	18010	18010	18010	18010	17
347	20240729	142700	305380700	18000	18000	18000	18000	0
348	20240729	142600	305380700	18000	18010	18010	18000	20
349	20240729	142500	305020540	18010	18010	18010	18010	16
350	20240729	142400	304732380	18000	18000	18000	18000	0
351	20240729	142300	304732380	18000	18000	18000	18000	0
352	20240729	142200	304732380	18000	18000	18000	18000	0
353	20240729	142100	304732380	18000	18000	18000	18000	66
354	20240729	142000	303544380	18000	18000	18000	18000	38
355	20240729	141900	302860380	18010	18010	18010	18010	0
356	20240729	141800	302860380	18010	18010	18010	18010	33
357	20240729	141700	302266050	18010	18010	18010	18010	0
358	20240729	141600	302266050	18010	18010	18010	18010	50
359	20240729	141500	301365550	18000	18000	18000	18000	0
360	20240729	141400	301365550	18000	18000	18000	18000	0
361	20240729	141300	301365550	18000	18000	18000	18000	0
362	20240729	141200	301365550	18000	18000	18000	18000	0
363	20240729	141100	301365550	18000	17990	18000	17990	7377
364	20240729	141000	168591660	17980	17980	17980	17980	0
365	20240729	140900	168591660	17980	17980	17980	17980	0
366	20240729	140800	168591660	17980	17980	17980	17980	10
367	20240729	140700	168411860	17980	17980	17980	17980	0
368	20240729	140600	168411860	17980	17980	17980	17980	0
369	20240729	140500	168411860	17980	17980	17980	17980	0
370	20240729	140400	168411860	17980	17980	17980	17980	222
371	20240729	140300	164420300	17980	17980	17980	17980	678
372	20240729	140200	152229860	17980	17980	17980	17980	0
373	20240729	140100	152229860	17980	17980	17980	17980	0
374	20240729	140000	152229860	17980	17980	17980	17980	4
375	20240729	135900	152157940	17990	17990	17990	17990	0
376	20240729	135800	152157940	17990	17990	17990	17990	0
377	20240729	135700	152157940	17990	17990	17990	17990	0
378	20240729	135600	152157940	17990	17990	17990	17990	0
379	20240729	135500	152157940	17990	17990	17990	17990	0
380	20240729	135400	152157940	17990	17990	17990	17990	0
381	20240729	135300	152157940	17990	17980	17990	17980	4
382	20240729	135200	152086010	17990	17990	17990	17990	0
383	20240729	135100	152086010	17990	17990	17990	17990	0
384	20240729	135000	152086010	17990	17990	17990	17990	0
385	20240729	134900	152086010	17990	17990	17990	17990	0
386	20240729	134800	152086010	17990	17980	17990	17980	175
387	20240729	134700	148939290	17980	17980	17980	17980	0
388	20240729	134600	148939290	17980	17980	17980	17980	0
389	20240729	134500	148939290	17980	17980	17980	17980	0
390	20240729	134400	148939290	17980	17980	17980	17980	10
391	20240729	134300	148759490	17990	17990	17990	17990	0
392	20240729	134200	148759490	17990	17990	17990	17990	0
393	20240729	134100	148759490	17990	17990	17990	17990	0
394	20240729	134000	148759490	17990	17990	17990	17990	0
395	20240729	133900	148759490	17990	17990	17990	17990	0
396	20240729	133800	148759490	17990	17990	17990	17990	0
397	20240729	133700	148759490	17990	17990	17990	17990	45
398	20240729	133600	147949940	17980	17980	17980	17980	0
399	20240729	133500	147949940	17980	17980	17980	17980	0
400	20240729	133400	147949940	17980	17980	17980	17980	0
401	20240729	133300	147949940	17980	17980	17980	17980	0
402	20240729	133200	147949940	17980	17980	17980	17980	0
403	20240729	133100	147949940	17980	17980	17980	17980	0
404	20240729	133000	147949940	17980	17980	17980	17980	1
405	20240729	132900	147931960	17980	17980	17980	17980	0
406	20240729	132800	147931960	17980	17980	17980	17980	0
407	20240729	132700	147931960	17980	17980	17980	17980	0
408	20240729	132600	147931960	17980	17980	17980	17980	2
409	20240729	132500	147896000	17980	17980	17980	17980	0
410	20240729	132400	147896000	17980	17980	17980	17980	0
411	20240729	132300	147896000	17980	17980	17980	17980	0
412	20240729	132200	147896000	17980	17980	17980	17980	0
413	20240729	132100	147896000	17980	17980	17980	17980	0
414	20240729	132000	147896000	17980	17980	17980	17980	0
415	20240729	131900	147896000	17980	17980	17980	17980	0
416	20240729	131800	147896000	17980	17980	17980	17980	0
417	20240729	131700	147896000	17980	17980	17980	17980	45
418	20240729	131600	147086900	17980	17980	17980	17980	0
419	20240729	131500	147086900	17980	17980	17980	17980	0
420	20240729	131400	147086900	17980	17980	17980	17980	0
421	20240729	131300	147086900	17980	17980	17980	17980	10
422	20240729	131200	146907100	17990	17990	17990	17990	0
423	20240729	131100	146907100	17990	17990	17990	17990	0
424	20240729	131000	146907100	17990	17990	17990	17990	45
425	20240729	130900	146097550	17980	17980	17990	17980	50
426	20240729	130800	145198400	17990	17990	17990	17990	0
427	20240729	130700	145198400	17990	17990	17990	17990	33
428	20240729	130600	144604730	17990	17990	17990	17990	0
429	20240729	130500	144604730	17990	17990	17990	17990	0
430	20240729	130400	144604730	17990	17990	17990	17990	0
431	20240729	130300	144604730	17990	17990	17990	17990	0
432	20240729	130200	144604730	17990	17990	17990	17990	12
433	20240729	130100	144388850	17990	17990	17990	17990	12
434	20240729	130000	144172970	17980	17980	17980	17980	0
435	20240729	125900	144172970	17980	17980	17980	17980	0
436	20240729	125800	144172970	17980	17980	17980	17980	123
437	20240729	125700	141961430	17980	17980	17980	17980	183
438	20240729	125600	138671090	17990	17990	17990	17990	12
439	20240729	125500	138455210	17990	17990	17990	17990	12
440	20240729	125400	138239330	17990	17990	17990	17990	10
441	20240729	125300	138059430	17980	17980	17980	17980	0
442	20240729	125200	138059430	17980	17980	17980	17980	0
443	20240729	125100	138059430	17980	17980	17980	17980	0
444	20240729	125000	138059430	17980	17980	17980	17980	0
445	20240729	124900	138059430	17980	17980	17980	17980	0
446	20240729	124800	138059430	17980	17980	17980	17980	277
447	20240729	124700	133078970	17980	17980	17980	17980	10
448	20240729	124600	132899170	17980	17980	17980	17980	52
449	20240729	124500	131964210	17980	17980	17980	17980	9
450	20240729	124400	131802390	17980	17980	17980	17980	10
451	20240729	124300	131622590	17980	17980	17980	17980	11
452	20240729	124200	131424810	17980	17960	17980	17960	710
453	20240729	124100	118666290	17970	17970	17970	17970	78
454	20240729	124000	117264630	17970	17970	17970	17970	31
455	20240729	123900	116707560	17970	17970	17970	17970	16
456	20240729	123800	116420040	17970	17970	17970	17970	0
457	20240729	123700	116420040	17970	17970	17970	17970	0
458	20240729	123600	116420040	17970	17970	17970	17970	67
459	20240729	123500	115216050	17970	17970	17970	17970	0
460	20240729	123400	115216050	17970	17970	17970	17970	0
461	20240729	123300	115216050	17970	17970	17970	17970	0
462	20240729	123200	115216050	17970	17970	17970	17970	0
463	20240729	123100	115216050	17970	17970	17970	17970	4
464	20240729	123000	115144170	17970	17970	17970	17970	0
465	20240729	122900	115144170	17970	17970	17970	17970	0
466	20240729	122800	115144170	17970	17970	17970	17970	16
467	20240729	122700	114856650	17970	17970	17970	17970	115
468	20240729	122600	112790100	17970	17970	17970	17970	0
469	20240729	122500	112790100	17970	17970	17970	17970	0
470	20240729	122400	112790100	17970	17970	17970	17970	0
471	20240729	122300	112790100	17970	17970	17970	17970	0
472	20240729	122200	112790100	17970	17970	17970	17970	0
473	20240729	122100	112790100	17970	17970	17970	17970	0
474	20240729	122000	112790100	17970	17970	17970	17970	95
475	20240729	121900	111082950	17970	17970	17970	17970	0
476	20240729	121800	111082950	17970	17970	17970	17970	16
477	20240729	121700	110795430	17960	17960	17960	17960	0
478	20240729	121600	110795430	17960	17960	17960	17960	0
479	20240729	121500	110795430	17960	17960	17960	17960	1
480	20240729	121400	110777470	17970	17970	17970	17970	0
481	20240729	121300	110777470	17970	17970	17970	17970	0
482	20240729	121200	110777470	17970	17970	17970	17970	16
483	20240729	121100	110489950	17970	17970	17970	17970	107
484	20240729	121000	108567160	17970	17970	17970	17970	30
485	20240729	120900	108028060	17970	17970	17970	17970	0
486	20240729	120800	108028060	17970	17970	17970	17970	44
487	20240729	120700	107237380	17970	17970	17970	17970	74
488	20240729	120600	105907600	17960	17960	17960	17960	33
489	20240729	120500	105314920	17970	17970	17970	17970	0
490	20240729	120400	105314920	17970	17970	17970	17970	90
491	20240729	120300	103697620	17970	17970	17970	17970	0
492	20240729	120200	103697620	17970	17970	17970	17970	0
493	20240729	120100	103697620	17970	17970	17970	17970	1
494	20240729	120000	103679650	17960	17960	17960	17960	0
495	20240729	115900	103679650	17960	17960	17960	17960	214
496	20240729	115800	99836210	17960	17960	17960	17960	0
497	20240729	115700	99836210	17960	17960	17960	17960	0
498	20240729	115600	99836210	17960	17960	17960	17960	0
499	20240729	115500	99836210	17960	17960	17960	17960	0
500	20240729	115400	99836210	17960	17960	17960	17960	440
501	20240729	115300	91933810	17960	17960	17960	17960	0
502	20240729	115200	91933810	17960	17960	17960	17960	91
503	20240729	115100	90299450	17970	17970	17970	17970	0
504	20240729	115000	90299450	17970	17970	17970	17970	1
505	20240729	114900	90281480	17960	17960	17960	17960	0
506	20240729	114800	90281480	17960	17960	17960	17960	220
507	20240729	114700	86330280	17960	17960	17960	17960	23
508	20240729	114600	85917200	17960	17960	17960	17960	10
509	20240729	114500	85737600	17960	17960	17960	17960	122
510	20240729	114400	83546480	17970	17970	17970	17970	0
511	20240729	114300	83546480	17970	17970	17970	17970	2
512	20240729	114200	83510540	17970	17970	17970	17970	0
513	20240729	114100	83510540	17970	17970	17970	17970	0
514	20240729	114000	83510540	17970	17970	17970	17970	0
515	20240729	113900	83510540	17970	17970	17970	17970	0
516	20240729	113800	83510540	17970	17970	17970	17970	0
517	20240729	113700	83510540	17970	17970	17970	17970	0
518	20240729	113600	83510540	17970	17970	17970	17970	0
519	20240729	113500	83510540	17970	17970	17970	17970	0
520	20240729	113400	83510540	17970	17970	17970	17970	0
521	20240729	113300	83510540	17970	17970	17970	17970	0
522	20240729	113200	83510540	17970	17970	17970	17970	0
523	20240729	113100	83510540	17970	17970	17970	17970	41
524	20240729	113000	82773770	17970	17970	17970	17970	16
525	20240729	112900	82486250	17960	17970	17970	17960	112
526	20240729	112800	80473910	17970	17970	17970	17970	0
527	20240729	112700	80473910	17970	17970	17970	17970	17
528	20240729	112600	80168420	17960	17960	17960	17960	0
529	20240729	112500	80168420	17960	17960	17960	17960	0
530	20240729	112400	80168420	17960	17960	17960	17960	11
531	20240729	112300	79970860	17970	17960	17970	17960	79
532	20240729	112200	78551980	17970	17970	17970	17960	98
533	20240729	112100	76791830	17960	17960	17960	17960	17
534	20240729	112000	76486510	17960	17960	17960	17960	0
535	20240729	111900	76486510	17960	17960	17960	17960	0
536	20240729	111800	76486510	17960	17960	17960	17960	80
537	20240729	111700	75049710	17970	17970	17970	17970	0
538	20240729	111600	75049710	17970	17970	17970	17970	0
539	20240729	111500	75049710	17970	17970	17970	17970	0
540	20240729	111400	75049710	17970	17970	17970	17970	0
541	20240729	111300	75049710	17970	17970	17970	17970	20
542	20240729	111200	74690310	17960	17960	17960	17960	27
543	20240729	111100	74205390	17970	17970	17970	17970	0
544	20240729	111000	74205390	17970	17970	17970	17970	0
545	20240729	110900	74205390	17970	17970	17970	17970	0
546	20240729	110800	74205390	17970	17970	17970	17970	0
547	20240729	110700	74205390	17970	17970	17970	17970	0
548	20240729	110600	74205390	17970	17970	17970	17970	0
549	20240729	110500	74205390	17970	17970	17970	17970	0
550	20240729	110400	74205390	17970	17970	17970	17970	0
551	20240729	110300	74205390	17970	17970	17970	17970	0
552	20240729	110200	74205390	17970	17970	17970	17970	0
553	20240729	110100	74205390	17970	17970	17970	17970	0
554	20240729	110000	74205390	17970	17970	17970	17970	0
555	20240729	105900	74205390	17970	17970	17970	17970	0
556	20240729	105800	74205390	17970	17970	17970	17970	0
557	20240729	105700	74205390	17970	17970	17970	17970	23
558	20240729	105600	73792080	17970	17970	17970	17970	0
559	20240729	105500	73792080	17970	17970	17970	17970	1
560	20240729	105400	73774110	17980	17980	17980	17980	0
561	20240729	105300	73774110	17980	17980	17980	17980	0
562	20240729	105200	73774110	17980	17980	17980	17980	0
563	20240729	105100	73774110	17980	17980	17980	17980	0
564	20240729	105000	73774110	17980	17980	17980	17980	0
565	20240729	104900	73774110	17980	17980	17980	17980	0
566	20240729	104800	73774110	17980	17980	17980	17980	0
567	20240729	104700	73774110	17980	17980	17980	17980	0
568	20240729	104600	73774110	17980	17970	17980	17970	9
569	20240729	104500	73612350	17960	17960	17960	17960	0
570	20240729	104400	73612350	17960	17960	17960	17960	0
571	20240729	104300	73612350	17960	17970	17970	17960	314
572	20240729	104200	67971490	17970	17970	17970	17970	1
573	20240729	104100	67953520	17970	17970	17970	17970	0
574	20240729	104000	67953520	17970	17970	17970	17970	0
575	20240729	103900	67953520	17970	17970	17970	17970	0
576	20240729	103800	67953520	17970	17970	17970	17970	12
577	20240729	103700	67737880	17960	17960	17960	17960	0
578	20240729	103600	67737880	17960	17960	17960	17960	0
579	20240729	103500	67737880	17960	17960	17960	17960	0
580	20240729	103400	67737880	17960	17960	17960	17960	0
581	20240729	103300	67737880	17960	17960	17960	17960	0
582	20240729	103200	67737880	17960	17960	17960	17960	0
583	20240729	103100	67737880	17960	17960	17960	17960	63
584	20240729	103000	66606400	17970	17970	17970	17970	0
585	20240729	102900	66606400	17970	17970	17970	17970	12
586	20240729	102800	66390760	17980	17980	17980	17980	0
587	20240729	102700	66390760	17980	17980	17980	17980	0
588	20240729	102600	66390760	17980	17980	17980	17980	0
589	20240729	102500	66390760	17980	17980	17980	17980	0
590	20240729	102400	66390760	17980	17980	17980	17980	0
591	20240729	102300	66390760	17980	17980	17980	17980	0
592	20240729	102200	66390760	17980	17980	17980	17980	0
593	20240729	102100	66390760	17980	17980	17980	17980	0
594	20240729	102000	66390760	17980	17980	17980	17980	0
595	20240729	101900	66390760	17980	17980	17980	17980	0
596	20240729	101800	66390760	17980	17980	17980	17980	19
597	20240729	101700	66049140	17980	17980	17980	17980	10
598	20240729	101600	65869340	17980	17980	17980	17980	0
599	20240729	101500	65869340	17980	17980	17980	17980	0
600	20240729	101400	65869340	17980	17980	17980	17980	0
601	20240729	101300	65869340	17980	17980	17980	17980	0
602	20240729	101200	65869340	17980	17980	17980	17980	38
603	20240729	101100	65186100	17990	17970	17990	17960	185
604	20240729	101000	61862620	17960	17960	17960	17960	91
605	20240729	100900	60228260	17960	17960	17960	17960	0
606	20240729	100800	60228260	17960	17960	17960	17960	0
607	20240729	100700	60228260	17960	17980	17980	17960	613
608	20240729	100600	49216080	17990	17990	17990	17990	0
609	20240729	100500	49216080	17990	17990	17990	17990	1
610	20240729	100400	49198090	17990	17990	17990	17990	1
611	20240729	100300	49180100	17980	17980	17980	17980	0
612	20240729	100200	49180100	17980	17980	17980	17980	10
613	20240729	100100	49000300	17980	17980	17980	17980	0
614	20240729	100000	49000300	17980	17980	17980	17980	0
615	20240729	095900	49000300	17980	17980	17980	17980	0
616	20240729	095800	49000300	17980	17980	17980	17980	0
617	20240729	095700	49000300	17980	17980	17980	17980	0
618	20240729	095600	49000300	17980	17980	17980	17980	0
619	20240729	095500	49000300	17980	17980	17980	17980	0
620	20240729	095400	49000300	17980	17980	17980	17980	119
621	20240729	095300	46860680	17980	17980	17980	17980	1
622	20240729	095200	46842700	17990	17990	17990	17990	0
623	20240729	095100	46842700	17990	17990	17990	17990	228
624	20240729	095000	42740980	17990	17990	17990	17990	220
625	20240729	094900	38783180	17990	17990	17990	17990	0
626	20240729	094800	38783180	17990	17990	17990	17990	0
627	20240729	094700	38783180	17990	17990	17990	17990	0
628	20240729	094600	38783180	17990	17990	17990	17990	0
629	20240729	094500	38783180	17990	17990	17990	17990	94
630	20240729	094400	37092120	17990	17990	17990	17990	0
631	20240729	094300	37092120	17990	17990	17990	17990	20
632	20240729	094200	36732320	18000	18000	18000	18000	33
633	20240729	094100	36138320	17990	17990	17990	17990	50
634	20240729	094000	35238820	17990	17990	17990	17990	0
635	20240729	093900	35238820	17990	17990	17990	17990	0
636	20240729	093800	35238820	17990	17990	17990	17990	0
637	20240729	093700	35238820	17990	17990	17990	17990	0
638	20240729	093600	35238820	17990	17990	17990	17990	0
639	20240729	093500	35238820	17990	17990	17990	17990	0
640	20240729	093400	35238820	17990	17990	17990	17990	1
641	20240729	093300	35220830	18000	18000	18000	18000	34
642	20240729	093200	34608830	18000	18000	18000	18000	34
643	20240729	093100	33996830	17990	17990	17990	17990	0
644	20240729	093000	33996830	17990	17990	17990	17990	0
645	20240729	092900	33996830	17990	17990	17990	17990	0
646	20240729	092800	33996830	17990	17990	17990	17990	0
647	20240729	092700	33996830	17990	17990	17990	17990	0
648	20240729	092600	33996830	17990	17990	17990	17990	0
649	20240729	092500	33996830	17990	18000	18000	17990	169
650	20240729	092400	30955580	17980	17980	17980	17980	1
651	20240729	092300	30937600	17960	17960	17960	17960	0
652	20240729	092200	30937600	17960	17960	17960	17960	0
653	20240729	092100	30937600	17960	17960	17960	17960	4
654	20240729	092000	30865760	17960	17960	17960	17960	291
655	20240729	091900	25639400	17960	17960	17960	17960	0
656	20240729	091800	25639400	17960	17960	17960	17960	20
657	20240729	091700	25280200	18000	17960	18000	17960	21
658	20240729	091600	24903000	17960	17960	17960	17960	0
659	20240729	091500	24903000	17960	17960	17960	17960	0
660	20240729	091400	24903000	17960	17960	17960	17960	0
661	20240729	091300	24903000	17960	17960	17960	17960	0
662	20240729	091200	24903000	17960	17960	17960	17960	100
663	20240729	091100	23107000	17960	17960	17960	17960	0
664	20240729	091000	23107000	17960	17960	17960	17960	0
665	20240729	090900	23107000	17960	17960	17960	17960	103
666	20240729	090800	21257120	17960	17960	17960	17960	35
667	20240729	090700	20628520	17960	17960	17960	17960	0
668	20240729	090600	20628520	17960	18010	18010	17960	939
669	20240729	090500	3761550	17990	17990	17990	17990	0
670	20240729	090400	3761550	17990	17960	17990	17960	52
671	20240729	090300	2827570	18010	18010	18010	18010	0
672	20240729	090200	2827570	18010	18010	18010	18010	0
673	20240729	090100	2827570	18010	18010	18010	18010	0
674	20240729	090000	2827570	18010	18010	18010	18010	157