KissMeData/356860/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	211400	919038750	18900	18900	18900	18900	1511
3	20240729	211300	919038750	18900	18900	18900	18900	0
4	20240729	211200	919038750	18900	18900	18900	18900	0
5	20240729	211100	919038750	18900	18900	18900	18900	0
6	20240729	211000	919038750	18900	18900	18900	18900	0
7	20240729	210900	919038750	18900	18900	18900	18900	0
8	20240729	210800	919038750	18900	18900	18900	18900	0
9	20240729	210700	919038750	18900	18900	18900	18900	0
10	20240729	210600	919038750	18900	18900	18900	18900	0
11	20240729	210500	919038750	18900	18900	18900	18900	0
12	20240729	210400	919038750	18900	18900	18900	18900	0
13	20240729	210300	919038750	18900	18900	18900	18900	0
14	20240729	210200	919038750	18900	18900	18900	18900	0
15	20240729	210100	919038750	18900	18900	18900	18900	0
16	20240729	210000	919038750	18900	18900	18900	18900	0
17	20240729	205900	919038750	18900	18900	18900	18900	0
18	20240729	205800	919038750	18900	18900	18900	18900	0
19	20240729	205700	919038750	18900	18900	18900	18900	0
20	20240729	205600	919038750	18900	18900	18900	18900	0
21	20240729	205500	919038750	18900	18900	18900	18900	0
22	20240729	205400	919038750	18900	18900	18900	18900	0
23	20240729	205300	919038750	18900	18900	18900	18900	0
24	20240729	205200	919038750	18900	18900	18900	18900	0
25	20240729	205100	919038750	18900	18900	18900	18900	0
26	20240729	205000	919038750	18900	18900	18900	18900	0
27	20240729	204900	919038750	18900	18900	18900	18900	0
28	20240729	204800	919038750	18900	18900	18900	18900	0
29	20240729	204700	919038750	18900	18900	18900	18900	0
30	20240729	204600	919038750	18900	18900	18900	18900	0
31	20240729	204500	919038750	18900	18900	18900	18900	0
32	20240729	204400	919038750	18900	18900	18900	18900	1511
33	20240729	204300	919038750	18900	18900	18900	18900	0
34	20240729	204200	919038750	18900	18900	18900	18900	0
35	20240729	204100	919038750	18900	18900	18900	18900	0
36	20240729	204000	919038750	18900	18900	18900	18900	0
37	20240729	203900	919038750	18900	18900	18900	18900	0
38	20240729	203800	919038750	18900	18900	18900	18900	0
39	20240729	203700	919038750	18900	18900	18900	18900	0
40	20240729	203600	919038750	18900	18900	18900	18900	0
41	20240729	203500	919038750	18900	18900	18900	18900	0
42	20240729	203400	919038750	18900	18900	18900	18900	0
43	20240729	203300	919038750	18900	18900	18900	18900	0
44	20240729	203200	919038750	18900	18900	18900	18900	0
45	20240729	203100	919038750	18900	18900	18900	18900	0
46	20240729	203000	919038750	18900	18900	18900	18900	0
47	20240729	202900	919038750	18900	18900	18900	18900	0
48	20240729	202800	919038750	18900	18900	18900	18900	0
49	20240729	202700	919038750	18900	18900	18900	18900	0
50	20240729	202600	919038750	18900	18900	18900	18900	0
51	20240729	202500	919038750	18900	18900	18900	18900	0
52	20240729	202400	919038750	18900	18900	18900	18900	0
53	20240729	202300	919038750	18900	18900	18900	18900	0
54	20240729	202200	919038750	18900	18900	18900	18900	0
55	20240729	202100	919038750	18900	18900	18900	18900	0
56	20240729	202000	919038750	18900	18900	18900	18900	0
57	20240729	201900	919038750	18900	18900	18900	18900	0
58	20240729	201800	919038750	18900	18900	18900	18900	0
59	20240729	201700	919038750	18900	18900	18900	18900	0
60	20240729	201600	919038750	18900	18900	18900	18900	0
61	20240729	201500	919038750	18900	18900	18900	18900	0
62	20240729	201400	919038750	18900	18900	18900	18900	1511
63	20240729	201300	919038750	18900	18900	18900	18900	0
64	20240729	201200	919038750	18900	18900	18900	18900	0
65	20240729	201100	919038750	18900	18900	18900	18900	0
66	20240729	201000	919038750	18900	18900	18900	18900	0
67	20240729	200900	919038750	18900	18900	18900	18900	0
68	20240729	200800	919038750	18900	18900	18900	18900	0
69	20240729	200700	919038750	18900	18900	18900	18900	0
70	20240729	200600	919038750	18900	18900	18900	18900	0
71	20240729	200500	919038750	18900	18900	18900	18900	0
72	20240729	200400	919038750	18900	18900	18900	18900	0
73	20240729	200300	919038750	18900	18900	18900	18900	0
74	20240729	200200	919038750	18900	18900	18900	18900	0
75	20240729	200100	919038750	18900	18900	18900	18900	0
76	20240729	200000	919038750	18900	18900	18900	18900	0
77	20240729	195900	919038750	18900	18900	18900	18900	0
78	20240729	195800	919038750	18900	18900	18900	18900	0
79	20240729	195700	919038750	18900	18900	18900	18900	0
80	20240729	195600	919038750	18900	18900	18900	18900	0
81	20240729	195500	919038750	18900	18900	18900	18900	0
82	20240729	195400	919038750	18900	18900	18900	18900	0
83	20240729	195300	919038750	18900	18900	18900	18900	0
84	20240729	195200	919038750	18900	18900	18900	18900	0
85	20240729	195100	919038750	18900	18900	18900	18900	0
86	20240729	195000	919038750	18900	18900	18900	18900	0
87	20240729	194900	919038750	18900	18900	18900	18900	0
88	20240729	194800	919038750	18900	18900	18900	18900	0
89	20240729	194700	919038750	18900	18900	18900	18900	0
90	20240729	194600	919038750	18900	18900	18900	18900	0
91	20240729	194500	919038750	18900	18900	18900	18900	0
92	20240729	194400	919038750	18900	18900	18900	18900	1511
93	20240729	194300	919038750	18900	18900	18900	18900	0
94	20240729	194200	919038750	18900	18900	18900	18900	0
95	20240729	194100	919038750	18900	18900	18900	18900	0
96	20240729	194000	919038750	18900	18900	18900	18900	0
97	20240729	193900	919038750	18900	18900	18900	18900	0
98	20240729	193800	919038750	18900	18900	18900	18900	0
99	20240729	193700	919038750	18900	18900	18900	18900	0
100	20240729	193600	919038750	18900	18900	18900	18900	0
101	20240729	193500	919038750	18900	18900	18900	18900	0
102	20240729	193400	919038750	18900	18900	18900	18900	0
103	20240729	193300	919038750	18900	18900	18900	18900	0
104	20240729	193200	919038750	18900	18900	18900	18900	0
105	20240729	193100	919038750	18900	18900	18900	18900	0
106	20240729	193000	919038750	18900	18900	18900	18900	0
107	20240729	192900	919038750	18900	18900	18900	18900	0
108	20240729	192800	919038750	18900	18900	18900	18900	0
109	20240729	192700	919038750	18900	18900	18900	18900	0
110	20240729	192600	919038750	18900	18900	18900	18900	0
111	20240729	192500	919038750	18900	18900	18900	18900	0
112	20240729	192400	919038750	18900	18900	18900	18900	0
113	20240729	192300	919038750	18900	18900	18900	18900	0
114	20240729	192200	919038750	18900	18900	18900	18900	0
115	20240729	192100	919038750	18900	18900	18900	18900	0
116	20240729	192000	919038750	18900	18900	18900	18900	0
117	20240729	191900	919038750	18900	18900	18900	18900	0
118	20240729	191800	919038750	18900	18900	18900	18900	0
119	20240729	191700	919038750	18900	18900	18900	18900	0
120	20240729	191600	919038750	18900	18900	18900	18900	0
121	20240729	191500	919038750	18900	18900	18900	18900	0
122	20240729	191400	919038750	18900	18900	18900	18900	1511
123	20240729	191300	919038750	18900	18900	18900	18900	0
124	20240729	191200	919038750	18900	18900	18900	18900	0
125	20240729	191100	919038750	18900	18900	18900	18900	0
126	20240729	191000	919038750	18900	18900	18900	18900	0
127	20240729	190900	919038750	18900	18900	18900	18900	0
128	20240729	190800	919038750	18900	18900	18900	18900	0
129	20240729	190700	919038750	18900	18900	18900	18900	0
130	20240729	190600	919038750	18900	18900	18900	18900	0
131	20240729	190500	919038750	18900	18900	18900	18900	0
132	20240729	190400	919038750	18900	18900	18900	18900	0
133	20240729	190300	919038750	18900	18900	18900	18900	0
134	20240729	190200	919038750	18900	18900	18900	18900	0
135	20240729	190100	919038750	18900	18900	18900	18900	0
136	20240729	190000	919038750	18900	18900	18900	18900	0
137	20240729	185900	919038750	18900	18900	18900	18900	0
138	20240729	185800	919038750	18900	18900	18900	18900	0
139	20240729	185700	919038750	18900	18900	18900	18900	0
140	20240729	185600	919038750	18900	18900	18900	18900	0
141	20240729	185500	919038750	18900	18900	18900	18900	0
142	20240729	185400	919038750	18900	18900	18900	18900	0
143	20240729	185300	919038750	18900	18900	18900	18900	0
144	20240729	185200	919038750	18900	18900	18900	18900	0
145	20240729	185100	919038750	18900	18900	18900	18900	0
146	20240729	185000	919038750	18900	18900	18900	18900	0
147	20240729	184900	919038750	18900	18900	18900	18900	0
148	20240729	184800	919038750	18900	18900	18900	18900	0
149	20240729	184700	919038750	18900	18900	18900	18900	0
150	20240729	184600	919038750	18900	18900	18900	18900	0
151	20240729	184500	919038750	18900	18900	18900	18900	0
152	20240729	184400	919038750	18900	18900	18900	18900	1511
153	20240729	184300	919038750	18900	18900	18900	18900	0
154	20240729	184200	919038750	18900	18900	18900	18900	0
155	20240729	184100	919038750	18900	18900	18900	18900	0
156	20240729	184000	919038750	18900	18900	18900	18900	0
157	20240729	183900	919038750	18900	18900	18900	18900	0
158	20240729	183800	919038750	18900	18900	18900	18900	0
159	20240729	183700	919038750	18900	18900	18900	18900	0
160	20240729	183600	919038750	18900	18900	18900	18900	0
161	20240729	183500	919038750	18900	18900	18900	18900	0
162	20240729	183400	919038750	18900	18900	18900	18900	0
163	20240729	183300	919038750	18900	18900	18900	18900	0
164	20240729	183200	919038750	18900	18900	18900	18900	0
165	20240729	183100	919038750	18900	18900	18900	18900	0
166	20240729	183000	919038750	18900	18900	18900	18900	0
167	20240729	182900	919038750	18900	18900	18900	18900	0
168	20240729	182800	919038750	18900	18900	18900	18900	0
169	20240729	182700	919038750	18900	18900	18900	18900	0
170	20240729	182600	919038750	18900	18900	18900	18900	0
171	20240729	182500	919038750	18900	18900	18900	18900	0
172	20240729	182400	919038750	18900	18900	18900	18900	0
173	20240729	182300	919038750	18900	18900	18900	18900	0
174	20240729	182200	919038750	18900	18900	18900	18900	0
175	20240729	182100	919038750	18900	18900	18900	18900	0
176	20240729	182000	919038750	18900	18900	18900	18900	0
177	20240729	181900	919038750	18900	18900	18900	18900	0
178	20240729	181800	919038750	18900	18900	18900	18900	0
179	20240729	181700	919038750	18900	18900	18900	18900	0
180	20240729	181600	919038750	18900	18900	18900	18900	0
181	20240729	181500	919038750	18900	18900	18900	18900	0
182	20240729	181400	919038750	18900	18900	18900	18900	1511
183	20240729	181300	919038750	18900	18900	18900	18900	0
184	20240729	181200	919038750	18900	18900	18900	18900	0
185	20240729	181100	919038750	18900	18900	18900	18900	0
186	20240729	181000	919038750	18900	18900	18900	18900	0
187	20240729	180900	919038750	18900	18900	18900	18900	0
188	20240729	180800	919038750	18900	18900	18900	18900	0
189	20240729	180700	919038750	18900	18900	18900	18900	0
190	20240729	180600	919038750	18900	18900	18900	18900	0
191	20240729	180500	919038750	18900	18900	18900	18900	0
192	20240729	180400	919038750	18900	18900	18900	18900	0
193	20240729	180300	919038750	18900	18900	18900	18900	0
194	20240729	180200	919038750	18900	18900	18900	18900	0
195	20240729	180100	919038750	18900	18900	18900	18900	0
196	20240729	180000	919038750	18900	18900	18900	18900	0
197	20240729	175900	919038750	18900	18900	18900	18900	0
198	20240729	175800	919038750	18900	18900	18900	18900	0
199	20240729	175700	919038750	18900	18900	18900	18900	0
200	20240729	175600	919038750	18900	18900	18900	18900	0
201	20240729	175500	919038750	18900	18900	18900	18900	0
202	20240729	175400	919038750	18900	18900	18900	18900	0
203	20240729	175300	919038750	18900	18900	18900	18900	0
204	20240729	175200	919038750	18900	18900	18900	18900	0
205	20240729	175100	919038750	18900	18900	18900	18900	0
206	20240729	175000	919038750	18900	18900	18900	18900	0
207	20240729	174900	919038750	18900	18900	18900	18900	0
208	20240729	174800	919038750	18900	18900	18900	18900	0
209	20240729	174700	919038750	18900	18900	18900	18900	0
210	20240729	174600	919038750	18900	18900	18900	18900	0
211	20240729	174500	919038750	18900	18900	18900	18900	0
212	20240729	174400	919038750	18900	18900	18900	18900	1511
213	20240729	174300	919038750	18900	18900	18900	18900	0
214	20240729	174200	919038750	18900	18900	18900	18900	0
215	20240729	174100	919038750	18900	18900	18900	18900	0
216	20240729	174000	919038750	18900	18900	18900	18900	0
217	20240729	173900	919038750	18900	18900	18900	18900	0
218	20240729	173800	919038750	18900	18900	18900	18900	0
219	20240729	173700	919038750	18900	18900	18900	18900	0
220	20240729	173600	919038750	18900	18900	18900	18900	0
221	20240729	173500	919038750	18900	18900	18900	18900	0
222	20240729	173400	919038750	18900	18900	18900	18900	0
223	20240729	173300	919038750	18900	18900	18900	18900	0
224	20240729	173200	919038750	18900	18900	18900	18900	0
225	20240729	173100	919038750	18900	18900	18900	18900	0
226	20240729	173000	919038750	18900	18900	18900	18900	0
227	20240729	172900	919038750	18900	18900	18900	18900	0
228	20240729	172800	919038750	18900	18900	18900	18900	0
229	20240729	172700	919038750	18900	18900	18900	18900	0
230	20240729	172600	919038750	18900	18900	18900	18900	0
231	20240729	172500	919038750	18900	18900	18900	18900	0
232	20240729	172400	919038750	18900	18900	18900	18900	0
233	20240729	172300	919038750	18900	18900	18900	18900	0
234	20240729	172200	919038750	18900	18900	18900	18900	0
235	20240729	172100	919038750	18900	18900	18900	18900	0
236	20240729	172000	919038750	18900	18900	18900	18900	0
237	20240729	171900	919038750	18900	18900	18900	18900	0
238	20240729	171800	919038750	18900	18900	18900	18900	0
239	20240729	171700	919038750	18900	18900	18900	18900	0
240	20240729	171600	919038750	18900	18900	18900	18900	0
241	20240729	171500	919038750	18900	18900	18900	18900	0
242	20240729	171400	919038750	18900	18900	18900	18900	1511
243	20240729	171300	919038750	18900	18900	18900	18900	0
244	20240729	171200	919038750	18900	18900	18900	18900	0
245	20240729	171100	919038750	18900	18900	18900	18900	0
246	20240729	171000	919038750	18900	18900	18900	18900	0
247	20240729	170900	919038750	18900	18900	18900	18900	0
248	20240729	170800	919038750	18900	18900	18900	18900	0
249	20240729	170700	919038750	18900	18900	18900	18900	0
250	20240729	170600	919038750	18900	18900	18900	18900	0
251	20240729	170500	919038750	18900	18900	18900	18900	0
252	20240729	170400	919038750	18900	18900	18900	18900	0
253	20240729	170300	919038750	18900	18900	18900	18900	0
254	20240729	170200	919038750	18900	18900	18900	18900	0
255	20240729	170100	919038750	18900	18900	18900	18900	0
256	20240729	170000	919038750	18900	18900	18900	18900	0
257	20240729	165900	919038750	18900	18900	18900	18900	0
258	20240729	165800	919038750	18900	18900	18900	18900	0
259	20240729	165700	919038750	18900	18900	18900	18900	0
260	20240729	165600	919038750	18900	18900	18900	18900	0
261	20240729	165500	919038750	18900	18900	18900	18900	0
262	20240729	165400	919038750	18900	18900	18900	18900	0
263	20240729	165300	919038750	18900	18900	18900	18900	0
264	20240729	165200	919038750	18900	18900	18900	18900	0
265	20240729	165100	919038750	18900	18900	18900	18900	0
266	20240729	165000	919038750	18900	18900	18900	18900	0
267	20240729	164900	919038750	18900	18900	18900	18900	0
268	20240729	164800	919038750	18900	18900	18900	18900	0
269	20240729	164700	919038750	18900	18900	18900	18900	0
270	20240729	164600	919038750	18900	18900	18900	18900	0
271	20240729	164500	919038750	18900	18900	18900	18900	0
272	20240729	164400	919038750	18900	18900	18900	18900	1511
273	20240729	164300	919038750	18900	18900	18900	18900	0
274	20240729	164200	919038750	18900	18900	18900	18900	0
275	20240729	164100	919038750	18900	18900	18900	18900	0
276	20240729	164000	919038750	18900	18900	18900	18900	0
277	20240729	163900	919038750	18900	18900	18900	18900	0
278	20240729	163800	919038750	18900	18900	18900	18900	0
279	20240729	163700	919038750	18900	18900	18900	18900	0
280	20240729	163600	919038750	18900	18900	18900	18900	0
281	20240729	163500	919038750	18900	18900	18900	18900	0
282	20240729	163400	919038750	18900	18900	18900	18900	0
283	20240729	163300	919038750	18900	18900	18900	18900	0
284	20240729	163200	919038750	18900	18900	18900	18900	0
285	20240729	163100	919038750	18900	18900	18900	18900	0
286	20240729	163000	919038750	18900	18900	18900	18900	0
287	20240729	162900	919038750	18900	18900	18900	18900	0
288	20240729	162800	919038750	18900	18900	18900	18900	0
289	20240729	162700	919038750	18900	18900	18900	18900	0
290	20240729	162600	919038750	18900	18900	18900	18900	0
291	20240729	162500	919038750	18900	18900	18900	18900	0
292	20240729	162400	919038750	18900	18900	18900	18900	0
293	20240729	162300	919038750	18900	18900	18900	18900	0
294	20240729	162200	919038750	18900	18900	18900	18900	0
295	20240729	162100	919038750	18900	18900	18900	18900	0
296	20240729	162000	919038750	18900	18900	18900	18900	0
297	20240729	161900	919038750	18900	18900	18900	18900	0
298	20240729	161800	919038750	18900	18900	18900	18900	0
299	20240729	161700	919038750	18900	18900	18900	18900	0
300	20240729	161600	919038750	18900	18900	18900	18900	0
301	20240729	161500	919038750	18900	18900	18900	18900	0
302	20240729	161400	919038750	18900	18900	18900	18900	1511
303	20240729	161300	919038750	18900	18900	18900	18900	0
304	20240729	161200	919038750	18900	18900	18900	18900	0
305	20240729	161100	919038750	18900	18900	18900	18900	0
306	20240729	161000	919038750	18900	18900	18900	18900	0
307	20240729	160900	919038750	18900	18900	18900	18900	0
308	20240729	160800	919038750	18900	18900	18900	18900	0
309	20240729	160700	919038750	18900	18900	18900	18900	0
310	20240729	160600	919038750	18900	18900	18900	18900	0
311	20240729	160500	919038750	18900	18900	18900	18900	0
312	20240729	160400	919038750	18900	18900	18900	18900	0
313	20240729	160300	919038750	18900	18900	18900	18900	0
314	20240729	160200	919038750	18900	18900	18900	18900	0
315	20240729	160100	919038750	18900	18900	18900	18900	0
316	20240729	160000	919038750	18900	18900	18900	18900	0
317	20240729	155900	919038750	18900	18900	18900	18900	0
318	20240729	155800	919038750	18900	18900	18900	18900	0
319	20240729	155700	919038750	18900	18900	18900	18900	0
320	20240729	155600	919038750	18900	18900	18900	18900	0
321	20240729	155500	919038750	18900	18900	18900	18900	0
322	20240729	155400	919038750	18900	18900	18900	18900	0
323	20240729	155300	919038750	18900	18900	18900	18900	0
324	20240729	155200	919038750	18900	18900	18900	18900	0
325	20240729	155100	919038750	18900	18900	18900	18900	0
326	20240729	155000	919038750	18900	18900	18900	18900	0
327	20240729	154900	919038750	18900	18900	18900	18900	0
328	20240729	154800	919038750	18900	18900	18900	18900	0
329	20240729	154700	919038750	18900	18900	18900	18900	0
330	20240729	154600	919038750	18900	18900	18900	18900	0
331	20240729	154500	919038750	18900	18900	18900	18900	0
332	20240729	154400	919038750	18900	18900	18900	18900	1511
333	20240729	154300	919038750	18900	18900	18900	18900	0
334	20240729	154200	919038750	18900	18900	18900	18900	0
335	20240729	154100	919038750	18900	18900	18900	18900	0
336	20240729	154000	919038750	18900	18900	18900	18900	0
337	20240729	153900	919038750	18900	18900	18900	18900	0
338	20240729	153800	919038750	18900	18900	18900	18900	0
339	20240729	153700	919038750	18900	18900	18900	18900	0
340	20240729	153600	919038750	18900	18900	18900	18900	0
341	20240729	153500	919038750	18900	18900	18900	18900	0
342	20240729	153400	919038750	18900	18900	18900	18900	0
343	20240729	153300	919038750	18900	18900	18900	18900	0
344	20240729	153200	919038750	18900	18900	18900	18900	0
345	20240729	153100	919038750	18900	18900	18900	18900	0
346	20240729	153000	919038750	18900	18900	18900	18900	1511
347	20240729	152900	890480850	18920	18920	18920	18920	0
348	20240729	152800	890480850	18920	18920	18920	18920	0
349	20240729	152700	890480850	18920	18920	18920	18920	0
350	20240729	152600	890480850	18920	18920	18920	18920	0
351	20240729	152500	890480850	18920	18920	18920	18920	0
352	20240729	152400	890480850	18920	18920	18920	18920	0
353	20240729	152300	890480850	18920	18920	18920	18920	0
354	20240729	152200	890480850	18920	18920	18920	18920	0
355	20240729	152100	890480850	18920	18920	18920	18920	0
356	20240729	152000	890480850	18920	18920	18920	18920	0
357	20240729	151900	890480850	18920	18940	18940	18920	77
358	20240729	151800	889023870	18920	18920	18930	18920	52
359	20240729	151700	888040020	18940	18930	18940	18930	161
360	20240729	151600	884992280	18930	18910	18930	18910	133
361	20240729	151500	882476660	18930	18930	18930	18920	58
362	20240729	151400	881379230	18930	18930	18940	18920	80
363	20240729	151300	879865350	18930	18930	18930	18930	4
364	20240729	151200	879789630	18940	18940	18940	18940	2
365	20240729	151100	879751750	18920	18940	18940	18920	70
366	20240729	151000	878426350	18940	18940	18940	18940	1
367	20240729	150900	878407410	18940	18920	18940	18910	424
368	20240729	150800	870381860	18930	18930	18930	18930	0
369	20240729	150700	870381860	18930	18930	18930	18900	724
370	20240729	150600	856695740	18900	18920	18920	18900	367
371	20240729	150500	849759420	18930	18930	18930	18930	1
372	20240729	150400	849740490	18930	18930	18930	18930	31
373	20240729	150300	849153660	18900	18900	18900	18900	52
374	20240729	150200	848170860	18930	18910	18930	18910	101
375	20240729	150100	846260930	18930	18910	18930	18910	56
376	20240729	150000	845201950	18930	18930	18930	18930	0
377	20240729	145900	845201950	18930	18910	18930	18910	43
378	20240729	145800	844388800	18930	18930	18930	18930	0
379	20240729	145700	844388800	18930	18920	18930	18910	44
380	20240729	145600	843556730	18930	18910	18930	18910	38
381	20240729	145500	842838070	18930	18930	18930	18930	0
382	20240729	145400	842838070	18930	18920	18930	18910	48
383	20240729	145300	841930340	18930	18930	18930	18930	0
384	20240729	145200	841930340	18930	18930	18930	18930	10
385	20240729	145100	841741040	18940	18940	18940	18940	0
386	20240729	145000	841741040	18940	18920	18940	18920	81
387	20240729	144900	840208500	18930	18930	18930	18920	106
388	20240729	144800	838202220	18930	18930	18930	18930	21
389	20240729	144700	837804690	18940	18940	18940	18940	0
390	20240729	144600	837804690	18940	18930	18940	18930	318
391	20240729	144500	831784110	18920	18910	18920	18910	288
392	20240729	144400	826335560	18920	18910	18920	18910	95
393	20240729	144300	824538580	18930	18930	18930	18930	1
394	20240729	144200	824519650	18910	18930	18930	18910	48
395	20240729	144100	823611770	18930	18920	18930	18910	52
396	20240729	144000	822628360	18920	18910	18920	18910	29
397	20240729	143900	822079960	18930	18920	18930	18920	201
398	20240729	143800	818277030	18920	18910	18920	18910	178
399	20240729	143700	814910230	18910	18900	18910	18900	88
400	20240729	143600	813247020	18920	18910	18920	18900	4
401	20240729	143500	813171380	18920	18910	18920	18910	164
402	20240729	143400	810070130	18910	18900	18910	18900	36
403	20240729	143300	809389720	18910	18910	18910	18910	1
404	20240729	143200	809370810	18900	18920	18920	18900	370
405	20240729	143100	802374410	18900	18910	18910	18900	353
406	20240729	143000	795701440	18920	18910	18920	18910	731
407	20240729	142900	781874660	18900	18900	18910	18900	191
408	20240729	142800	778264750	18910	18910	18910	18910	0
409	20240729	142700	778264750	18910	18910	18910	18910	105
410	20240729	142600	776279200	18900	18900	18910	18900	91
411	20240729	142500	774559290	18910	18910	18910	18900	89
412	20240729	142400	772877120	18920	18910	18920	18900	958
413	20240729	142300	754769730	18920	18920	18920	18920	0
414	20240729	142200	754769730	18920	18910	18920	18910	51
415	20240729	142100	753805310	18920	18920	18920	18920	0
416	20240729	142000	753805310	18920	18920	18920	18920	1
417	20240729	141900	753786390	18930	18920	18930	18920	240
418	20240729	141800	749243690	18930	18930	18930	18930	16
419	20240729	141700	748940810	18930	18930	18930	18930	0
420	20240729	141600	748940810	18930	18930	18930	18930	133
421	20240729	141500	746423120	18930	18930	18930	18930	0
422	20240729	141400	746423120	18930	18940	18940	18930	245
423	20240729	141300	741785060	18950	18950	18950	18950	5
424	20240729	141200	741690310	18940	18940	18940	18940	77
425	20240729	141100	740231930	18940	18940	18940	18940	367
426	20240729	141000	733280950	18940	18940	18940	18940	6
427	20240729	140900	733167310	18950	18950	18950	18950	0
428	20240729	140800	733167310	18950	18950	18950	18950	0
429	20240729	140700	733167310	18950	18950	18950	18950	0
430	20240729	140600	733167310	18950	18950	18950	18950	0
431	20240729	140500	733167310	18950	18950	18950	18950	0
432	20240729	140400	733167310	18950	18950	18950	18950	1
433	20240729	140300	733148360	18910	18910	18910	18910	56
434	20240729	140200	732089400	18910	18910	18910	18910	0
435	20240729	140100	732089400	18910	18910	18910	18910	0
436	20240729	140000	732089400	18910	18910	18910	18910	24
437	20240729	135900	731635560	18950	18950	18950	18950	10
438	20240729	135800	731446060	18950	18950	18950	18950	0
439	20240729	135700	731446060	18950	18950	18950	18950	1
440	20240729	135600	731427110	18910	18910	18910	18910	35
441	20240729	135500	730765260	18950	18940	18950	18910	89
442	20240729	135400	729081000	18950	18950	18950	18950	213
443	20240729	135300	725044650	18960	18960	18960	18960	1
444	20240729	135200	725025690	18950	18950	18950	18950	125
445	20240729	135100	722656940	18950	18940	18950	18940	310
446	20240729	135000	716783440	18950	18950	18950	18950	0
447	20240729	134900	716783440	18950	18950	18950	18950	1
448	20240729	134800	716764490	18910	18920	18920	18910	50
449	20240729	134700	715818980	18920	18920	18920	18920	18
450	20240729	134600	715478420	18950	18930	18950	18930	269
451	20240729	134500	710383370	18930	18930	18930	18930	23
452	20240729	134400	709947980	18940	18920	18940	18910	74
453	20240729	134300	708547960	18930	18930	18930	18930	0
454	20240729	134200	708547960	18930	18930	18930	18930	130
455	20240729	134100	706087060	18930	18930	18930	18930	0
456	20240729	134000	706087060	18930	18920	18930	18920	98
457	20240729	133900	704232890	18920	18920	18920	18920	1
458	20240729	133800	704213970	18920	18930	18930	18920	3
459	20240729	133700	704157200	18930	18930	18930	18930	0
460	20240729	133600	704157200	18930	18930	18930	18930	7
461	20240729	133500	704024690	18940	18940	18940	18940	0
462	20240729	133400	704024690	18940	18940	18940	18940	0
463	20240729	133300	704024690	18940	18940	18940	18940	1
464	20240729	133200	704005750	18930	18930	18930	18930	2
465	20240729	133100	703967890	18930	18930	18930	18930	21
466	20240729	133000	703570360	18930	18930	18930	18930	0
467	20240729	132900	703570360	18930	18930	18930	18930	2
468	20240729	132800	703532500	18920	18920	18920	18920	0
469	20240729	132700	703532500	18920	18920	18920	18920	54
470	20240729	132600	702510820	18920	18920	18920	18920	0
471	20240729	132500	702510820	18920	18910	18920	18910	55
472	20240729	132400	701470760	18910	18900	18910	18900	61
473	20240729	132300	700317840	18910	18910	18910	18910	0
474	20240729	132200	700317840	18910	18910	18910	18910	1
475	20240729	132100	700298930	18900	18900	18900	18900	1
476	20240729	132000	700280030	18910	18910	18910	18910	0
477	20240729	131900	700280030	18910	18910	18910	18910	0
478	20240729	131800	700280030	18910	18910	18910	18910	0
479	20240729	131700	700280030	18910	18900	18910	18900	50
480	20240729	131600	699334990	18900	18910	18910	18900	50
481	20240729	131500	698389980	18910	18910	18910	18910	0
482	20240729	131400	698389980	18910	18910	18910	18910	0
483	20240729	131300	698389980	18910	18910	18910	18910	0
484	20240729	131200	698389980	18910	18910	18910	18910	0
485	20240729	131100	698389980	18910	18900	18910	18900	11
486	20240729	131000	698182070	18900	18900	18900	18900	20
487	20240729	130900	697804070	18900	18900	18900	18900	35
488	20240729	130800	697142570	18910	18910	18910	18910	0
489	20240729	130700	697142570	18910	18910	18910	18910	0
490	20240729	130600	697142570	18910	18910	18910	18910	0
491	20240729	130500	697142570	18910	18910	18910	18910	1
492	20240729	130400	697123660	18910	18910	18910	18910	78
493	20240729	130300	695648680	18920	18920	18920	18920	0
494	20240729	130200	695648680	18920	18920	18920	18920	4
495	20240729	130100	695573000	18910	18910	18910	18910	5
496	20240729	130000	695478450	18910	18910	18910	18910	2
497	20240729	125900	695440630	18920	18920	18920	18920	0
498	20240729	125800	695440630	18920	18920	18920	18920	0
499	20240729	125700	695440630	18920	18920	18920	18920	4
500	20240729	125600	695364950	18940	18940	18940	18940	0
501	20240729	125500	695364950	18940	18940	18940	18940	1
502	20240729	125400	695346010	18940	18940	18940	18940	1
503	20240729	125300	695327070	18930	18940	18940	18930	149
504	20240729	125200	692506120	18940	18940	18940	18940	50
505	20240729	125100	691559120	18970	18970	18970	18970	0
506	20240729	125000	691559120	18970	18970	18970	18970	0
507	20240729	124900	691559120	18970	18970	18970	18970	0
508	20240729	124800	691559120	18970	18970	18970	18970	1
509	20240729	124700	691540150	18970	18970	18970	18970	0
510	20240729	124600	691540150	18970	18970	18970	18970	0
511	20240729	124500	691540150	18970	18970	18970	18970	0
512	20240729	124400	691540150	18970	18970	18970	18970	1
513	20240729	124300	691521180	18980	18980	18980	18980	0
514	20240729	124200	691521180	18980	18980	18980	18980	0
515	20240729	124100	691521180	18980	18980	18980	18980	41
516	20240729	124000	690743000	18980	18980	18980	18970	35
517	20240729	123900	690078820	18980	18970	18980	18930	762
518	20240729	123800	675618580	18970	18970	18970	18970	344
519	20240729	123700	669092900	18970	18970	18970	18970	0
520	20240729	123600	669092900	18970	18970	18970	18970	50
521	20240729	123500	668144400	18960	18940	18960	18940	560
522	20240729	123400	657531480	18940	18940	18940	18940	1
523	20240729	123300	657512540	18930	18930	18930	18930	1
524	20240729	123200	657493610	18930	18930	18930	18930	79
525	20240729	123100	655998140	18930	18930	18930	18930	0
526	20240729	123000	655998140	18930	18920	18930	18920	6
527	20240729	122900	655884610	18890	18890	18890	18890	0
528	20240729	122800	655884610	18890	18920	18920	18890	167
529	20240729	122700	652729630	18920	18930	18930	18920	44
530	20240729	122600	651897110	18930	18930	18930	18930	0
531	20240729	122500	651897110	18930	18930	18940	18930	25
532	20240729	122400	651423850	18910	18910	18910	18910	0
533	20240729	122300	651423850	18910	18910	18910	18910	0
534	20240729	122200	651423850	18910	18890	18910	18890	61
535	20240729	122100	650270540	18910	18910	18910	18910	0
536	20240729	122000	650270540	18910	18910	18910	18910	1
537	20240729	121900	650251630	18910	18910	18910	18910	0
538	20240729	121800	650251630	18910	18900	18910	18900	174
539	20240729	121700	646962760	18890	18890	18890	18890	50
540	20240729	121600	646018260	18900	18890	18900	18890	3
541	20240729	121500	645961580	18900	18890	18900	18890	44
542	20240729	121400	645130410	18900	18900	18900	18900	0
543	20240729	121300	645130410	18900	18900	18900	18900	0
544	20240729	121200	645130410	18900	18900	18900	18900	0
545	20240729	121100	645130410	18900	18900	18900	18900	1
546	20240729	121000	645111510	18890	18890	18900	18890	3
547	20240729	120900	645054830	18890	18890	18890	18890	0
548	20240729	120800	645054830	18890	18880	18890	18880	86
549	20240729	120700	643430310	18890	18890	18890	18890	60
550	20240729	120600	642296910	18890	18890	18890	18890	0
551	20240729	120500	642296910	18890	18890	18890	18890	0
552	20240729	120400	642296910	18890	18880	18890	18880	6
553	20240729	120300	642183620	18890	18880	18890	18880	59
554	20240729	120200	641069680	18890	18890	18890	18890	0
555	20240729	120100	641069680	18890	18890	18890	18890	0
556	20240729	120000	641069680	18890	18890	18890	18890	4
557	20240729	115900	640994120	18890	18880	18890	18880	2
558	20240729	115800	640956350	18890	18890	18890	18890	4
559	20240729	115700	640880790	18890	18890	18890	18890	39
560	20240729	115600	640144080	18910	18910	18910	18910	1
561	20240729	115500	640125170	18880	18880	18880	18880	2
562	20240729	115400	640087410	18910	18890	18910	18890	54
563	20240729	115300	639067330	18890	18890	18890	18890	0
564	20240729	115200	639067330	18890	18880	18890	18880	2
565	20240729	115100	639029560	18890	18890	18890	18870	17
566	20240729	115000	638708730	18870	18870	18870	18870	20
567	20240729	114900	638331330	18870	18870	18870	18870	53
568	20240729	114800	637331220	18870	18870	18870	18870	200
569	20240729	114700	633557220	18870	18870	18870	18870	330
570	20240729	114600	627330120	18870	18880	18880	18870	43
571	20240729	114500	626518340	18880	18880	18880	18880	0
572	20240729	114400	626518340	18880	18880	18880	18880	0
573	20240729	114300	626518340	18880	18880	18880	18880	0
574	20240729	114200	626518340	18880	18900	18900	18880	1000
575	20240729	114100	607629040	18910	18910	18910	18910	17
576	20240729	114000	607307570	18950	18950	18950	18950	0
577	20240729	113900	607307570	18950	18950	18950	18950	0
578	20240729	113800	607307570	18950	18950	18950	18950	0
579	20240729	113700	607307570	18950	18950	18950	18950	0
580	20240729	113600	607307570	18950	18950	18950	18950	1
581	20240729	113500	607288620	18950	18950	18950	18950	0
582	20240729	113400	607288620	18950	18950	18950	18950	0
583	20240729	113300	607288620	18950	18950	18950	18950	0
584	20240729	113200	607288620	18950	18950	18950	18950	0
585	20240729	113100	607288620	18950	18950	18950	18940	4
586	20240729	113000	607212830	18950	18910	18950	18900	402
587	20240729	112900	599614800	18950	18960	18960	18950	2
588	20240729	112800	599576890	18970	18970	18970	18970	0
589	20240729	112700	599576890	18970	18910	18970	18910	103
590	20240729	112600	597629000	18910	18930	18930	18910	25
591	20240729	112500	597156180	18970	18970	18970	18970	0
592	20240729	112400	597156180	18970	18970	18970	18970	38
593	20240729	112300	596435320	18970	18970	18970	18970	0
594	20240729	112200	596435320	18970	18980	18980	18970	321
595	20240729	112100	590344950	18980	18970	18980	18970	151
596	20240729	112000	587480470	18970	18960	18970	18960	408
597	20240729	111900	579741210	18970	18970	18970	18940	22
598	20240729	111800	579324470	18980	18980	18980	18980	0
599	20240729	111700	579324470	18980	18980	18980	18980	0
600	20240729	111600	579324470	18980	18980	18980	18980	0
601	20240729	111500	579324470	18980	18980	18980	18980	6
602	20240729	111400	579210590	18980	18980	18980	18980	3
603	20240729	111300	579153650	18980	18980	18990	18980	559
604	20240729	111200	568543430	18990	18980	18990	18980	32
605	20240729	111100	567935950	18990	18980	18990	18980	863
606	20240729	111000	551552790	18970	18970	18970	18970	84
607	20240729	110900	549959310	18970	18940	18970	18940	114
608	20240729	110800	547797270	18960	18960	18960	18960	1
609	20240729	110700	547778310	18930	18930	18930	18930	404
610	20240729	110600	540130590	18970	18970	18970	18970	10
611	20240729	110500	539940890	18970	18920	18970	18920	405
612	20240729	110400	532278240	18970	18960	18970	18960	53
613	20240729	110300	531272900	18960	18950	18960	18950	3
614	20240729	110200	531216040	18950	18950	18950	18950	1
615	20240729	110100	531197090	18970	18970	18970	18970	0
616	20240729	110000	531197090	18970	18970	18970	18970	0
617	20240729	105900	531197090	18970	18970	18970	18970	0
618	20240729	105800	531197090	18970	18970	18970	18970	0
619	20240729	105700	531197090	18970	18970	18970	18970	0
620	20240729	105600	531197090	18970	18960	18970	18960	5
621	20240729	105500	531102250	18910	18910	18910	18910	1
622	20240729	105400	531083340	18970	18970	18970	18970	0
623	20240729	105300	531083340	18970	18960	18970	18960	35
624	20240729	105200	530419500	18960	18960	18960	18960	104
625	20240729	105100	528447660	18960	18960	18960	18960	4
626	20240729	105000	528371820	18960	18920	18960	18920	169
627	20240729	104900	525174020	18920	18920	18920	18920	2
628	20240729	104800	525136180	18930	18930	18930	18930	0
629	20240729	104700	525136180	18930	18940	18950	18930	35
630	20240729	104600	524473470	18920	18890	18920	18890	78
631	20240729	104500	522998650	18890	18890	18890	18890	731
632	20240729	104400	509190060	18900	18890	18900	18890	122
633	20240729	104300	506885330	18890	18890	18890	18890	100
634	20240729	104200	504996330	18890	18900	18900	18890	829
635	20240729	104100	489329230	18900	18900	18900	18900	0
636	20240729	104000	489329230	18900	18900	18910	18900	9
637	20240729	103900	489159120	18910	18900	18910	18900	104
638	20240729	103800	487193480	18900	18900	18900	18900	270
639	20240729	103700	482090480	18910	18910	18910	18910	188
640	20240729	103600	478535400	18900	18910	18910	18900	811
641	20240729	103500	463206390	18900	18900	18900	18900	0
642	20240729	103400	463206390	18900	18910	18910	18900	85
643	20240729	103300	461599260	18900	18900	18900	18900	161
644	20240729	103200	458556360	18910	18940	18940	18910	3651
645	20240729	103100	389456840	18970	18980	18980	18970	397
646	20240729	103000	381925400	18980	18980	18980	18980	0
647	20240729	102900	381925400	18980	18990	18990	18970	884
648	20240729	102800	365147460	18990	19000	19020	18990	426
649	20240729	102700	357053310	19000	18920	19000	18920	2633
650	20240729	102600	307137660	18920	18900	18920	18900	29
651	20240729	102500	306589230	18900	18910	18910	18900	60
652	20240729	102400	305454980	18910	18900	18910	18900	183
653	20240729	102300	301995770	18900	18900	18900	18890	75
654	20240729	102200	300578280	18900	18890	18900	18890	226
655	20240729	102100	296308980	18890	18880	18890	18880	100
656	20240729	102000	294420480	18880	18880	18880	18880	1
657	20240729	101900	294401600	18830	18850	18870	18830	1008
658	20240729	101800	275401560	18840	18840	18840	18840	173
659	20240729	101700	272142240	18840	18850	18850	18840	43
660	20240729	101600	271331960	18850	18850	18850	18850	8
661	20240729	101500	271181160	18860	18860	18860	18840	502
662	20240729	101400	261723430	18830	18850	18850	18830	486
663	20240729	101300	252569160	18860	18860	18860	18860	114
664	20240729	101200	250419120	18860	18840	18860	18840	592
665	20240729	101100	239259890	18840	18840	18840	18840	15
666	20240729	101000	238977290	18840	18840	18840	18840	125
667	20240729	100900	236622290	18840	18820	18840	18810	704
668	20240729	100800	223374750	18810	18810	18810	18810	525
669	20240729	100700	213499500	18810	18810	18810	18810	1
670	20240729	100600	213480690	18810	18810	18810	18810	2
671	20240729	100500	213443070	18810	18800	18810	18800	107
672	20240729	100400	211431000	18810	18810	18810	18810	28
673	20240729	100300	210904320	18820	18810	18820	18800	49
674	20240729	100200	209982560	18810	18800	18810	18800	6
675	20240729	100100	209869750	18800	18780	18800	18780	27
676	20240729	100000	209362530	18770	18780	18780	18770	101
677	20240729	095900	207465950	18790	18790	18790	18790	56
678	20240729	095800	206413710	18800	18800	18800	18800	1
679	20240729	095700	206394910	18810	18810	18810	18810	5
680	20240729	095600	206300860	18810	18760	18810	18760	1311
681	20240729	095500	181690190	18760	18750	18760	18750	134
682	20240729	095400	179177550	18760	18750	18760	18750	10
683	20240729	095300	178990000	18760	18760	18760	18760	8
684	20240729	095200	178839920	18760	18760	18760	18760	5
685	20240729	095100	178746120	18770	18770	18770	18770	10
686	20240729	095000	178558420	18770	18710	18770	18710	724
687	20240729	094900	164993530	18710	18680	18710	18680	172
688	20240729	094800	161778210	18680	18640	18680	18640	103
689	20240729	094700	159855740	18620	18630	18640	18620	79
690	20240729	094600	158383400	18640	18640	18640	18640	39
691	20240729	094500	157656440	18640	18640	18640	18640	6
692	20240729	094400	157544600	18610	18640	18640	18610	208
693	20240729	094300	153673400	18620	18630	18660	18620	42
694	20240729	094200	152891070	18660	18660	18660	18660	0
695	20240729	094100	152891070	18660	18660	18660	18660	0
696	20240729	094000	152891070	18660	18660	18660	18660	13
697	20240729	093900	152648490	18680	18660	18680	18660	117
698	20240729	093800	150465230	18660	18660	18660	18660	4
699	20240729	093700	150390590	18660	18660	18660	18660	2
700	20240729	093600	150353270	18660	18660	18660	18660	0
701	20240729	093500	150353270	18660	18660	18660	18660	2
702	20240729	093400	150315950	18660	18660	18660	18660	1
703	20240729	093300	150297290	18670	18590	18670	18590	13
704	20240729	093200	150055460	18590	18610	18610	18560	124
705	20240729	093100	147752300	18630	18670	18670	18620	364
706	20240729	093000	140968720	18630	18670	18670	18630	5
707	20240729	092900	140875410	18620	18680	18680	18620	234
708	20240729	092800	136513660	18640	18680	18680	18640	39
709	20240729	092700	135785460	18640	18670	18670	18640	1181
710	20240729	092600	113752060	18660	18650	18670	18650	14
711	20240729	092500	113490840	18640	18620	18640	18620	287
712	20240729	092400	108145000	18620	18620	18620	18620	800
713	20240729	092300	93249000	18620	18620	18620	18620	0
714	20240729	092200	93249000	18620	18620	18620	18620	0
715	20240729	092100	93249000	18620	18620	18620	18620	4
716	20240729	092000	93174520	18600	18630	18630	18600	188
717	20240729	091900	89675850	18640	18640	18640	18640	54
718	20240729	091800	88669290	18650	18650	18650	18650	35
719	20240729	091700	88016540	18640	18640	18640	18640	0
720	20240729	091600	88016540	18640	18650	18650	18640	61
721	20240729	091500	86879260	18650	18660	18660	18650	94
722	20240729	091400	85125350	18660	18660	18660	18660	35
723	20240729	091300	84472250	18660	18680	18680	18660	184
724	20240729	091200	81037630	18680	18710	18710	18680	326
725	20240729	091100	74943000	18700	18720	18720	18690	131
726	20240729	091000	72493330	18730	18740	18740	18730	8
727	20240729	090900	72343480	18740	18740	18740	18740	1
728	20240729	090800	72324740	18750	18680	18750	18680	328
729	20240729	090700	66192680	18680	18650	18680	18640	631
730	20240729	090600	54425040	18640	18640	18650	18640	87
731	20240729	090500	52802580	18650	18650	18650	18620	191
732	20240729	090400	49242120	18650	18620	18650	18620	10
733	20240729	090300	49055810	18620	18610	18620	18610	38
734	20240729	090200	48348610	18610	18510	18610	18510	52
735	20240729	090100	47383890	18510	18500	18610	18500	67
736	20240729	090000	46141340	18610	18460	18610	18460	2498