KissMeData/002240/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	183600	657322140	19990	19990	19990	19990	196
3	20240729	183500	657322140	19990	19990	19990	19990	0
4	20240729	183400	657322140	19990	19990	19990	19990	0
5	20240729	183300	657322140	19990	19990	19990	19990	0
6	20240729	183200	657322140	19990	19990	19990	19990	0
7	20240729	183100	657322140	19990	19990	19990	19990	0
8	20240729	183000	657322140	19990	19990	19990	19990	0
9	20240729	182900	657322140	19990	19990	19990	19990	0
10	20240729	182800	657322140	19990	19990	19990	19990	0
11	20240729	182700	657322140	19990	19990	19990	19990	0
12	20240729	182600	657322140	19990	19990	19990	19990	0
13	20240729	182500	657322140	19990	19990	19990	19990	0
14	20240729	182400	657322140	19990	19990	19990	19990	0
15	20240729	182300	657322140	19990	19990	19990	19990	0
16	20240729	182200	657322140	19990	19990	19990	19990	0
17	20240729	182100	657322140	19990	19990	19990	19990	0
18	20240729	182000	657322140	19990	19990	19990	19990	0
19	20240729	181900	657322140	19990	19990	19990	19990	0
20	20240729	181800	657322140	19990	19990	19990	19990	0
21	20240729	181700	657322140	19990	19990	19990	19990	0
22	20240729	181600	657322140	19990	19990	19990	19990	0
23	20240729	181500	657322140	19990	19990	19990	19990	0
24	20240729	181400	657322140	19990	19990	19990	19990	0
25	20240729	181300	657322140	19990	19990	19990	19990	0
26	20240729	181200	657322140	19990	19990	19990	19990	0
27	20240729	181100	657322140	19990	19990	19990	19990	0
28	20240729	181000	657322140	19990	19990	19990	19990	0
29	20240729	180900	657322140	19990	19990	19990	19990	0
30	20240729	180800	657322140	19990	19990	19990	19990	0
31	20240729	180700	657322140	19990	19990	19990	19990	0
32	20240729	180600	657322140	19990	19990	19990	19990	196
33	20240729	180500	657322140	19990	19990	19990	19990	0
34	20240729	180400	657322140	19990	19990	19990	19990	0
35	20240729	180300	657322140	19990	19990	19990	19990	0
36	20240729	180200	657322140	19990	19990	19990	19990	0
37	20240729	180100	657322140	19990	19990	19990	19990	0
38	20240729	180000	657322140	19990	19990	19990	19990	0
39	20240729	175900	657322140	19990	19990	19990	19990	0
40	20240729	175800	657322140	19990	19990	19990	19990	0
41	20240729	175700	657322140	19990	19990	19990	19990	0
42	20240729	175600	657322140	19990	19990	19990	19990	0
43	20240729	175500	657322140	19990	19990	19990	19990	0
44	20240729	175400	657322140	19990	19990	19990	19990	0
45	20240729	175300	657322140	19990	19990	19990	19990	0
46	20240729	175200	657322140	19990	19990	19990	19990	0
47	20240729	175100	657322140	19990	19990	19990	19990	0
48	20240729	175000	657322140	19990	19990	19990	19990	0
49	20240729	174900	657322140	19990	19990	19990	19990	0
50	20240729	174800	657322140	19990	19990	19990	19990	0
51	20240729	174700	657322140	19990	19990	19990	19990	0
52	20240729	174600	657322140	19990	19990	19990	19990	0
53	20240729	174500	657322140	19990	19990	19990	19990	0
54	20240729	174400	657322140	19990	19990	19990	19990	0
55	20240729	174300	657322140	19990	19990	19990	19990	0
56	20240729	174200	657322140	19990	19990	19990	19990	0
57	20240729	174100	657322140	19990	19990	19990	19990	0
58	20240729	174000	657322140	19990	19990	19990	19990	0
59	20240729	173900	657322140	19990	19990	19990	19990	0
60	20240729	173800	657322140	19990	19990	19990	19990	0
61	20240729	173700	657322140	19990	19990	19990	19990	0
62	20240729	173600	657322140	19990	19990	19990	19990	196
63	20240729	173500	657322140	19990	19990	19990	19990	0
64	20240729	173400	657322140	19990	19990	19990	19990	0
65	20240729	173300	657322140	19990	19990	19990	19990	0
66	20240729	173200	657322140	19990	19990	19990	19990	0
67	20240729	173100	657322140	19990	19990	19990	19990	0
68	20240729	173000	657322140	19990	19990	19990	19990	0
69	20240729	172900	657322140	19990	19990	19990	19990	0
70	20240729	172800	657322140	19990	19990	19990	19990	0
71	20240729	172700	657322140	19990	19990	19990	19990	0
72	20240729	172600	657322140	19990	19990	19990	19990	0
73	20240729	172500	657322140	19990	19990	19990	19990	0
74	20240729	172400	657322140	19990	19990	19990	19990	0
75	20240729	172300	657322140	19990	19990	19990	19990	0
76	20240729	172200	657322140	19990	19990	19990	19990	0
77	20240729	172100	657322140	19990	19990	19990	19990	0
78	20240729	172000	657322140	19990	19990	19990	19990	0
79	20240729	171900	657322140	19990	19990	19990	19990	0
80	20240729	171800	657322140	19990	19990	19990	19990	0
81	20240729	171700	657322140	19990	19990	19990	19990	0
82	20240729	171600	657322140	19990	19990	19990	19990	0
83	20240729	171500	657322140	19990	19990	19990	19990	0
84	20240729	171400	657322140	19990	19990	19990	19990	0
85	20240729	171300	657322140	19990	19990	19990	19990	0
86	20240729	171200	657322140	19990	19990	19990	19990	0
87	20240729	171100	657322140	19990	19990	19990	19990	0
88	20240729	171000	657322140	19990	19990	19990	19990	0
89	20240729	170900	657322140	19990	19990	19990	19990	0
90	20240729	170800	657322140	19990	19990	19990	19990	0
91	20240729	170700	657322140	19990	19990	19990	19990	0
92	20240729	170600	657322140	19990	19990	19990	19990	196
93	20240729	170500	657322140	19990	19990	19990	19990	0
94	20240729	170400	657322140	19990	19990	19990	19990	0
95	20240729	170300	657322140	19990	19990	19990	19990	0
96	20240729	170200	657322140	19990	19990	19990	19990	0
97	20240729	170100	657322140	19990	19990	19990	19990	0
98	20240729	170000	657322140	19990	19990	19990	19990	0
99	20240729	165900	657322140	19990	19990	19990	19990	0
100	20240729	165800	657322140	19990	19990	19990	19990	0
101	20240729	165700	657322140	19990	19990	19990	19990	0
102	20240729	165600	657322140	19990	19990	19990	19990	0
103	20240729	165500	657322140	19990	19990	19990	19990	0
104	20240729	165400	657322140	19990	19990	19990	19990	0
105	20240729	165300	657322140	19990	19990	19990	19990	0
106	20240729	165200	657322140	19990	19990	19990	19990	0
107	20240729	165100	657322140	19990	19990	19990	19990	0
108	20240729	165000	657322140	19990	19990	19990	19990	0
109	20240729	164900	657322140	19990	19990	19990	19990	0
110	20240729	164800	657322140	19990	19990	19990	19990	0
111	20240729	164700	657322140	19990	19990	19990	19990	0
112	20240729	164600	657322140	19990	19990	19990	19990	0
113	20240729	164500	657322140	19990	19990	19990	19990	0
114	20240729	164400	657322140	19990	19990	19990	19990	0
115	20240729	164300	657322140	19990	19990	19990	19990	0
116	20240729	164200	657322140	19990	19990	19990	19990	0
117	20240729	164100	657322140	19990	19990	19990	19990	0
118	20240729	164000	657322140	19990	19990	19990	19990	0
119	20240729	163900	657322140	19990	19990	19990	19990	0
120	20240729	163800	657322140	19990	19990	19990	19990	0
121	20240729	163700	657322140	19990	19990	19990	19990	0
122	20240729	163600	657322140	19990	19990	19990	19990	196
123	20240729	163500	657322140	19990	19990	19990	19990	0
124	20240729	163400	657322140	19990	19990	19990	19990	0
125	20240729	163300	657322140	19990	19990	19990	19990	0
126	20240729	163200	657322140	19990	19990	19990	19990	0
127	20240729	163100	657322140	19990	19990	19990	19990	0
128	20240729	163000	657322140	19990	19990	19990	19990	0
129	20240729	162900	657322140	19990	19990	19990	19990	0
130	20240729	162800	657322140	19990	19990	19990	19990	0
131	20240729	162700	657322140	19990	19990	19990	19990	0
132	20240729	162600	657322140	19990	19990	19990	19990	0
133	20240729	162500	657322140	19990	19990	19990	19990	0
134	20240729	162400	657322140	19990	19990	19990	19990	0
135	20240729	162300	657322140	19990	19990	19990	19990	0
136	20240729	162200	657322140	19990	19990	19990	19990	0
137	20240729	162100	657322140	19990	19990	19990	19990	0
138	20240729	162000	657322140	19990	19990	19990	19990	0
139	20240729	161900	657322140	19990	19990	19990	19990	0
140	20240729	161800	657322140	19990	19990	19990	19990	0
141	20240729	161700	657322140	19990	19990	19990	19990	0
142	20240729	161600	657322140	19990	19990	19990	19990	0
143	20240729	161500	657322140	19990	19990	19990	19990	0
144	20240729	161400	657322140	19990	19990	19990	19990	0
145	20240729	161300	657322140	19990	19990	19990	19990	0
146	20240729	161200	657322140	19990	19990	19990	19990	0
147	20240729	161100	657322140	19990	19990	19990	19990	0
148	20240729	161000	657322140	19990	19990	19990	19990	0
149	20240729	160900	657322140	19990	19990	19990	19990	0
150	20240729	160800	657322140	19990	19990	19990	19990	0
151	20240729	160700	657322140	19990	19990	19990	19990	0
152	20240729	160600	657322140	19990	19990	19990	19990	196
153	20240729	160500	657322140	19990	19990	19990	19990	0
154	20240729	160400	657322140	19990	19990	19990	19990	0
155	20240729	160300	657322140	19990	19990	19990	19990	0
156	20240729	160200	657322140	19990	19990	19990	19990	0
157	20240729	160100	657322140	19990	19990	19990	19990	0
158	20240729	160000	657322140	19990	19990	19990	19990	0
159	20240729	155900	657322140	19990	19990	19990	19990	0
160	20240729	155800	657322140	19990	19990	19990	19990	0
161	20240729	155700	657322140	19990	19990	19990	19990	0
162	20240729	155600	657322140	19990	19990	19990	19990	0
163	20240729	155500	657322140	19990	19990	19990	19990	0
164	20240729	155400	657322140	19990	19990	19990	19990	0
165	20240729	155300	657322140	19990	19990	19990	19990	0
166	20240729	155200	657322140	19990	19990	19990	19990	0
167	20240729	155100	657322140	19990	19990	19990	19990	0
168	20240729	155000	657322140	19990	19990	19990	19990	0
169	20240729	154900	657322140	19990	19990	19990	19990	0
170	20240729	154800	657322140	19990	19990	19990	19990	0
171	20240729	154700	657322140	19990	19990	19990	19990	0
172	20240729	154600	657322140	19990	19990	19990	19990	0
173	20240729	154500	657322140	19990	19990	19990	19990	0
174	20240729	154400	657322140	19990	19990	19990	19990	0
175	20240729	154300	657322140	19990	19990	19990	19990	0
176	20240729	154200	657322140	19990	19990	19990	19990	0
177	20240729	154100	657322140	19990	19990	19990	19990	0
178	20240729	154000	657322140	19990	19990	19990	19990	0
179	20240729	153900	657322140	19990	19990	19990	19990	0
180	20240729	153800	657322140	19990	19990	19990	19990	0
181	20240729	153700	657322140	19990	19990	19990	19990	0
182	20240729	153600	657322140	19990	19990	19990	19990	196
183	20240729	153500	657322140	19990	19990	19990	19990	0
184	20240729	153400	657322140	19990	19990	19990	19990	0
185	20240729	153300	657322140	19990	19990	19990	19990	0
186	20240729	153200	657322140	19990	19990	19990	19990	0
187	20240729	153100	657322140	19990	19990	19990	19990	0
188	20240729	153000	657322140	19990	19990	19990	19990	196
189	20240729	152900	653404100	20050	20050	20050	20050	0
190	20240729	152800	653404100	20050	20050	20050	20050	0
191	20240729	152700	653404100	20050	20050	20050	20050	0
192	20240729	152600	653404100	20050	20050	20050	20050	0
193	20240729	152500	653404100	20050	20050	20050	20050	0
194	20240729	152400	653404100	20050	20050	20050	20050	0
195	20240729	152300	653404100	20050	20050	20050	20050	0
196	20240729	152200	653404100	20050	20050	20050	20050	0
197	20240729	152100	653404100	20050	20050	20050	20050	0
198	20240729	152000	653404100	20050	20050	20050	20050	0
199	20240729	151900	653404100	20050	19990	20050	19990	7
200	20240729	151800	653264050	20050	20050	20050	20050	23
201	20240729	151700	652802900	19990	20050	20050	19990	4
202	20240729	151600	652722820	20050	19990	20050	19990	111
203	20240729	151500	650503450	20050	20050	20050	20050	72
204	20240729	151400	649059850	20050	20000	20050	20000	36
205	20240729	151300	648338100	20000	19990	20000	19990	2
206	20240729	151200	648298110	19980	19980	19980	19980	0
207	20240729	151100	648298110	19980	19980	19980	19980	0
208	20240729	151000	648298110	19980	19980	20000	19980	297
209	20240729	150900	642363910	19980	19980	19980	19980	45
210	20240729	150800	641464810	19980	19980	19980	19980	0
211	20240729	150700	641464810	19980	19980	19980	19980	15
212	20240729	150600	641165110	20050	19970	20050	19970	75
213	20240729	150500	639667200	20000	20000	20000	20000	0
214	20240729	150400	639667200	20000	20000	20000	20000	0
215	20240729	150300	639667200	20000	20000	20000	20000	545
216	20240729	150200	628767200	20000	20000	20000	20000	52
217	20240729	150100	627727200	20050	20050	20050	20050	3
218	20240729	150000	627667050	20000	20000	20000	20000	0
219	20240729	145900	627667050	20000	20000	20000	20000	0
220	20240729	145800	627667050	20000	20000	20000	20000	0
221	20240729	145700	627667050	20000	20000	20000	20000	0
222	20240729	145600	627667050	20000	20050	20050	20000	4
223	20240729	145500	627586900	20050	20050	20050	20050	0
224	20240729	145400	627586900	20050	20050	20050	20050	0
225	20240729	145300	627586900	20050	20050	20050	20050	0
226	20240729	145200	627586900	20050	20050	20050	20050	0
227	20240729	145100	627586900	20050	20000	20050	20000	191
228	20240729	145000	623759150	20000	20000	20000	20000	2
229	20240729	144900	623719150	20000	19980	20000	19980	292
230	20240729	144800	617881310	19960	19960	19960	19960	10
231	20240729	144700	617681710	19960	19960	19960	19960	3
232	20240729	144600	617621830	20000	20000	20000	20000	0
233	20240729	144500	617621830	20000	20000	20000	20000	0
234	20240729	144400	617621830	20000	20000	20000	20000	0
235	20240729	144300	617621830	20000	20000	20000	20000	0
236	20240729	144200	617621830	20000	19970	20000	19970	3
237	20240729	144100	617561860	20000	20000	20000	20000	0
238	20240729	144000	617561860	20000	20000	20000	20000	2
239	20240729	143900	617521860	19950	19970	19980	19950	322
240	20240729	143800	611091920	19980	19960	19980	19960	22
241	20240729	143700	610652760	19980	19980	19980	19980	1
242	20240729	143600	610632780	19990	19990	19990	19990	0
243	20240729	143500	610632780	19990	19990	19990	19990	0
244	20240729	143400	610632780	19990	19990	19990	19990	1
245	20240729	143300	610612790	19990	19990	19990	19990	0
246	20240729	143200	610612790	19990	19990	19990	19990	122
247	20240729	143100	608174010	19990	19990	19990	19990	48
248	20240729	143000	607214490	20000	20000	20000	20000	0
249	20240729	142900	607214490	20000	20000	20000	20000	0
250	20240729	142800	607214490	20000	20000	20000	20000	0
251	20240729	142700	607214490	20000	20000	20000	20000	0
252	20240729	142600	607214490	20000	20000	20000	19970	252
253	20240729	142500	602180280	19990	19990	19990	19990	50
254	20240729	142400	601180780	20000	20000	20000	20000	0
255	20240729	142300	601180780	20000	20000	20000	20000	0
256	20240729	142200	601180780	20000	20000	20000	20000	5
257	20240729	142100	601080780	20000	20000	20000	20000	0
258	20240729	142000	601080780	20000	20000	20000	20000	0
259	20240729	141900	601080780	20000	20000	20000	20000	3
260	20240729	141800	601020780	19980	20000	20000	19980	42
261	20240729	141700	600180820	20000	20000	20000	20000	4
262	20240729	141600	600100820	20000	20000	20000	20000	3
263	20240729	141500	600040820	20000	20000	20000	20000	0
264	20240729	141400	600040820	20000	20000	20000	20000	0
265	20240729	141300	600040820	20000	20000	20000	20000	30
266	20240729	141200	599440820	20000	20000	20000	20000	20
267	20240729	141100	599040820	20000	20000	20000	20000	0
268	20240729	141000	599040820	20000	20000	20000	20000	16
269	20240729	140900	598720820	20050	20050	20050	20050	0
270	20240729	140800	598720820	20050	20050	20050	20050	0
271	20240729	140700	598720820	20050	20050	20050	20050	0
272	20240729	140600	598720820	20050	20050	20050	20050	3
273	20240729	140500	598660670	20050	20050	20050	20050	0
274	20240729	140400	598660670	20050	20050	20050	20050	0
275	20240729	140300	598660670	20050	20050	20050	20050	0
276	20240729	140200	598660670	20050	20050	20050	20050	0
277	20240729	140100	598660670	20050	20050	20050	20050	0
278	20240729	140000	598660670	20050	20050	20050	20050	0
279	20240729	135900	598660670	20050	20050	20050	20050	0
280	20240729	135800	598660670	20050	20050	20050	20050	2
281	20240729	135700	598620570	19960	19960	19960	19960	8
282	20240729	135600	598460890	20050	20050	20050	20050	0
283	20240729	135500	598460890	20050	20050	20050	20050	2
284	20240729	135400	598420790	19950	19950	19950	19950	181
285	20240729	135300	594809840	19950	19960	19960	19950	9
286	20240729	135200	594630240	19960	19960	19960	19960	1
287	20240729	135100	594610280	19960	19960	19960	19960	0
288	20240729	135000	594610280	19960	19960	19960	19960	0
289	20240729	134900	594610280	19960	19960	19960	19960	181
290	20240729	134800	590997520	20050	20050	20050	20050	0
291	20240729	134700	590997520	20050	20050	20050	20050	5
292	20240729	134600	590897270	20050	20000	20050	20000	187
293	20240729	134500	587157170	20050	20050	20050	20050	0
294	20240729	134400	587157170	20050	20050	20050	20050	0
295	20240729	134300	587157170	20050	20050	20050	20050	0
296	20240729	134200	587157170	20050	20050	20050	20050	0
297	20240729	134100	587157170	20050	20050	20050	20050	0
298	20240729	134000	587157170	20050	20050	20050	20050	1
299	20240729	133900	587137120	20050	20050	20050	20050	0
300	20240729	133800	587137120	20050	20050	20050	20050	0
301	20240729	133700	587137120	20050	20050	20050	20050	0
302	20240729	133600	587137120	20050	20050	20050	20050	0
303	20240729	133500	587137120	20050	20050	20050	20050	0
304	20240729	133400	587137120	20050	20050	20050	20050	2
305	20240729	133300	587097020	20050	20050	20050	20050	9
306	20240729	133200	586916570	19930	19930	19930	19930	8
307	20240729	133100	586757130	19930	19930	19930	19930	0
308	20240729	133000	586757130	19930	19930	19930	19930	0
309	20240729	132900	586757130	19930	19930	19930	19930	0
310	20240729	132800	586757130	19930	19930	19930	19930	0
311	20240729	132700	586757130	19930	19940	19940	19930	8
312	20240729	132600	586597680	19940	19950	19950	19940	2640
313	20240729	132500	533954650	19980	19980	19980	19980	143
314	20240729	132400	531097510	19990	19980	19990	19980	114
315	20240729	132300	528819740	19980	19980	19980	19980	0
316	20240729	132200	528819740	19980	19980	19980	19980	0
317	20240729	132100	528819740	19980	19980	19980	19980	529
318	20240729	132000	518250320	19940	19950	19980	19940	1114
319	20240729	131900	496026840	19980	19980	19980	19980	0
320	20240729	131800	496026840	19980	19980	19980	19980	0
321	20240729	131700	496026840	19980	19980	19980	19980	1
322	20240729	131600	496006860	19980	19980	19980	19980	6
323	20240729	131500	495886980	19980	19980	19980	19980	0
324	20240729	131400	495886980	19980	19980	19980	19980	0
325	20240729	131300	495886980	19980	19980	19980	19980	0
326	20240729	131200	495886980	19980	19980	19980	19980	0
327	20240729	131100	495886980	19980	19980	19980	19940	1247
328	20240729	131000	470980520	19990	19990	19990	19980	268
329	20240729	130900	465623280	20050	20050	20050	20050	23
330	20240729	130800	465162130	20000	20000	20000	20000	0
331	20240729	130700	465162130	20000	20000	20000	20000	0
332	20240729	130600	465162130	20000	20000	20000	20000	0
333	20240729	130500	465162130	20000	20000	20000	20000	0
334	20240729	130400	465162130	20000	20000	20000	20000	0
335	20240729	130300	465162130	20000	20000	20000	20000	0
336	20240729	130200	465162130	20000	20000	20000	20000	0
337	20240729	130100	465162130	20000	20000	20000	20000	31
338	20240729	130000	464542130	20000	20000	20000	20000	2
339	20240729	125900	464502130	20050	20050	20050	20050	1
340	20240729	125800	464482080	20050	20050	20050	20050	10
341	20240729	125700	464281580	19960	19970	19970	19950	1352
342	20240729	125600	437295240	19970	19970	19970	19970	0
343	20240729	125500	437295240	19970	19990	19990	19970	27
344	20240729	125400	436755550	19980	19980	19980	19980	0
345	20240729	125300	436755550	19980	19980	19990	19980	310
346	20240729	125200	430559240	19990	20000	20000	19990	1236
347	20240729	125100	405841510	20000	20000	20000	20000	0
348	20240729	125000	405841510	20000	20000	20000	20000	0
349	20240729	124900	405841510	20000	20000	20000	20000	0
350	20240729	124800	405841510	20000	20000	20000	20000	0
351	20240729	124700	405841510	20000	20000	20000	20000	0
352	20240729	124600	405841510	20000	20000	20000	20000	0
353	20240729	124500	405841510	20000	20000	20000	20000	0
354	20240729	124400	405841510	20000	20000	20000	20000	0
355	20240729	124300	405841510	20000	20000	20000	20000	0
356	20240729	124200	405841510	20000	20000	20000	20000	23
357	20240729	124100	405381510	20000	20000	20000	20000	51
358	20240729	124000	404361510	20000	20050	20050	20000	12
359	20240729	123900	404121010	20000	20050	20050	20000	36
360	20240729	123800	403400010	20050	20050	20050	20050	0
361	20240729	123700	403400010	20050	20050	20050	20050	0
362	20240729	123600	403400010	20050	20050	20050	20050	0
363	20240729	123500	403400010	20050	20000	20050	20000	51
364	20240729	123400	402379960	19990	19990	19990	19990	0
365	20240729	123300	402379960	19990	19990	19990	19990	0
366	20240729	123200	402379960	19990	19990	20050	19990	63
367	20240729	123100	401117590	20000	20000	20000	20000	8
368	20240729	123000	400957590	20050	20050	20050	20050	1
369	20240729	122900	400937540	19980	19980	19980	19980	0
370	20240729	122800	400937540	19980	19980	19980	19980	0
371	20240729	122700	400937540	19980	19980	19980	19980	0
372	20240729	122600	400937540	19980	19980	19980	19980	0
373	20240729	122500	400937540	19980	19980	19980	19980	0
374	20240729	122400	400937540	19980	19980	19980	19980	0
375	20240729	122300	400937540	19980	19980	19980	19980	0
376	20240729	122200	400937540	19980	19980	19980	19980	0
377	20240729	122100	400937540	19980	19980	19980	19980	0
378	20240729	122000	400937540	19980	20050	20050	19980	203
379	20240729	121900	396870050	19970	19970	19970	19970	0
380	20240729	121800	396870050	19970	19970	19970	19970	0
381	20240729	121700	396870050	19970	19970	19970	19970	0
382	20240729	121600	396870050	19970	19970	19970	19970	0
383	20240729	121500	396870050	19970	19970	19970	19970	0
384	20240729	121400	396870050	19970	19970	19970	19970	0
385	20240729	121300	396870050	19970	19970	19970	19970	0
386	20240729	121200	396870050	19970	19970	19970	19970	0
387	20240729	121100	396870050	19970	20050	20050	19970	491
388	20240729	121000	387032780	19970	20050	20050	19970	357
389	20240729	120900	379879490	19960	19960	19960	19960	0
390	20240729	120800	379879490	19960	19960	19960	19960	0
391	20240729	120700	379879490	19960	20050	20050	19960	509
392	20240729	120600	369682570	19980	19980	19980	19980	0
393	20240729	120500	369682570	19980	19980	19980	19980	0
394	20240729	120400	369682570	19980	19980	19980	19980	0
395	20240729	120300	369682570	19980	19980	19980	19980	0
396	20240729	120200	369682570	19980	19980	19980	19980	0
397	20240729	120100	369682570	19980	19980	19980	19980	8
398	20240729	120000	369522730	19990	19990	19990	19990	0
399	20240729	115900	369522730	19990	19990	19990	19990	0
400	20240729	115800	369522730	19990	19990	19990	19990	0
401	20240729	115700	369522730	19990	19990	19990	19990	0
402	20240729	115600	369522730	19990	19990	19990	19990	50
403	20240729	115500	368523230	19950	19950	19950	19950	1
404	20240729	115400	368503280	19950	19940	19950	19940	34
405	20240729	115300	367825220	19930	19930	19930	19930	0
406	20240729	115200	367825220	19930	19960	19960	19930	680
407	20240729	115100	354259810	19960	19960	19960	19960	0
408	20240729	115000	354259810	19960	19960	19960	19960	0
409	20240729	114900	354259810	19960	19960	19960	19960	0
410	20240729	114800	354259810	19960	19960	19960	19960	0
411	20240729	114700	354259810	19960	19960	19960	19960	0
412	20240729	114600	354259810	19960	19960	19960	19960	0
413	20240729	114500	354259810	19960	19960	19960	19960	0
414	20240729	114400	354259810	19960	19960	19960	19960	0
415	20240729	114300	354259810	19960	19960	19960	19960	0
416	20240729	114200	354259810	19960	19960	19960	19960	0
417	20240729	114100	354259810	19960	19960	19960	19960	0
418	20240729	114000	354259810	19960	19960	19960	19960	0
419	20240729	113900	354259810	19960	19960	19960	19960	0
420	20240729	113800	354259810	19960	19960	19960	19960	0
421	20240729	113700	354259810	19960	19960	19960	19960	0
422	20240729	113600	354259810	19960	19960	19960	19960	0
423	20240729	113500	354259810	19960	19960	19960	19960	4
424	20240729	113400	354179970	19980	19980	19980	19980	0
425	20240729	113300	354179970	19980	19980	19980	19980	0
426	20240729	113200	354179970	19980	19980	19980	19980	0
427	20240729	113100	354179970	19980	19980	19980	19980	0
428	20240729	113000	354179970	19980	19980	19980	19980	0
429	20240729	112900	354179970	19980	19980	19980	19980	0
430	20240729	112800	354179970	19980	19980	19980	19980	2
431	20240729	112700	354140010	19980	19980	19980	19980	0
432	20240729	112600	354140010	19980	19980	19980	19980	0
433	20240729	112500	354140010	19980	19980	19980	19980	33
434	20240729	112400	353480670	19950	19950	19980	19950	47
435	20240729	112300	352542150	19980	19980	19980	19950	1312
436	20240729	112200	326337160	19980	19980	19980	19980	0
437	20240729	112100	326337160	19980	19980	19980	19980	0
438	20240729	112000	326337160	19980	19980	19980	19980	0
439	20240729	111900	326337160	19980	19980	19980	19980	0
440	20240729	111800	326337160	19980	19980	19980	19980	4
441	20240729	111700	326257240	19980	19980	19980	19980	0
442	20240729	111600	326257240	19980	19980	19980	19980	0
443	20240729	111500	326257240	19980	19980	19980	19980	0
444	20240729	111400	326257240	19980	19980	19980	19980	0
445	20240729	111300	326257240	19980	19980	19980	19980	5
446	20240729	111200	326157340	19980	19980	19980	19980	20
447	20240729	111100	325757740	20050	20050	20050	20050	0
448	20240729	111000	325757740	20050	20050	20050	20050	0
449	20240729	110900	325757740	20050	19980	20050	19980	3
450	20240729	110800	325697660	20050	19980	20050	19980	15
451	20240729	110700	325397820	20050	20050	20050	20050	0
452	20240729	110600	325397820	20050	20050	20050	20050	0
453	20240729	110500	325397820	20050	20000	20050	19980	129
454	20240729	110400	322818230	20050	20050	20050	20050	0
455	20240729	110300	322818230	20050	20050	20050	20050	0
456	20240729	110200	322818230	20050	20050	20050	20050	0
457	20240729	110100	322818230	20050	20050	20050	20050	0
458	20240729	110000	322818230	20050	20050	20050	20050	0
459	20240729	105900	322818230	20050	20050	20050	20050	0
460	20240729	105800	322818230	20050	20050	20050	20050	0
461	20240729	105700	322818230	20050	20050	20050	20050	0
462	20240729	105600	322818230	20050	20050	20050	20050	0
463	20240729	105500	322818230	20050	20000	20050	20000	4
464	20240729	105400	322738080	20000	20000	20000	20000	50
465	20240729	105300	321738080	20050	20000	20050	20000	53
466	20240729	105200	320677930	20050	20050	20050	20050	2
467	20240729	105100	320637830	20000	20000	20050	20000	66
468	20240729	105000	319317630	20050	20050	20050	20050	6
469	20240729	104900	319197330	20000	20000	20000	20000	0
470	20240729	104800	319197330	20000	20000	20000	20000	128
471	20240729	104700	316637330	20000	20000	20000	20000	1
472	20240729	104600	316617330	20000	20050	20050	20000	116
473	20240729	104500	314297180	20000	20000	20000	20000	0
474	20240729	104400	314297180	20000	20000	20000	20000	10
475	20240729	104300	314097180	20050	20050	20050	20050	0
476	20240729	104200	314097180	20050	20050	20050	20050	4
477	20240729	104100	314016980	20000	20000	20000	20000	0
478	20240729	104000	314016980	20000	20000	20000	20000	35
479	20240729	103900	313316980	20050	20050	20050	20050	0
480	20240729	103800	313316980	20050	20050	20050	20050	1
481	20240729	103700	313296930	20050	20050	20050	20050	1
482	20240729	103600	313276880	20050	20000	20050	20000	84
483	20240729	103500	311596730	20000	20000	20000	20000	283
484	20240729	103400	305936730	20000	20000	20000	20000	10
485	20240729	103300	305736730	20000	20000	20000	20000	0
486	20240729	103200	305736730	20000	20000	20000	20000	10
487	20240729	103100	305536730	20000	20050	20050	20000	763
488	20240729	103000	290270580	20050	20050	20050	20050	0
489	20240729	102900	290270580	20050	20050	20050	20050	2
490	20240729	102800	290230480	20050	20050	20050	20050	0
491	20240729	102700	290230480	20050	20050	20050	20050	5
492	20240729	102600	290130230	20000	20000	20000	20000	84
493	20240729	102500	288450230	20000	20050	20050	19980	493
494	20240729	102400	278590910	20050	20050	20050	20050	0
495	20240729	102300	278590910	20050	20050	20050	20050	40
496	20240729	102200	277788910	20050	20050	20050	20050	50
497	20240729	102100	276786410	20050	20050	20050	20050	197
498	20240729	102000	272836560	20050	20050	20050	20050	94
499	20240729	101900	270951860	20000	20000	20000	20000	0
500	20240729	101800	270951860	20000	20000	20000	20000	17
501	20240729	101700	270611860	20000	20000	20000	20000	0
502	20240729	101600	270611860	20000	20050	20050	20000	8
503	20240729	101500	270451810	20100	20100	20100	20100	0
504	20240729	101400	270451810	20100	20100	20100	20100	0
505	20240729	101300	270451810	20100	20100	20100	20100	0
506	20240729	101200	270451810	20100	20100	20100	20100	5
507	20240729	101100	270351310	20100	20100	20100	20100	0
508	20240729	101000	270351310	20100	20100	20100	20100	0
509	20240729	100900	270351310	20100	20050	20100	20050	11
510	20240729	100800	270130610	20100	20100	20100	20100	0
511	20240729	100700	270130610	20100	20100	20100	20100	18
512	20240729	100600	269768810	20100	20100	20100	20100	40
513	20240729	100500	268964810	20100	20100	20100	20100	0
514	20240729	100400	268964810	20100	20000	20150	20000	6398
515	20240729	100300	141003760	20150	20150	20150	20150	0
516	20240729	100200	141003760	20150	20000	20150	20000	57
517	20240729	100100	139856860	20150	20000	20150	20000	575
518	20240729	100000	128302560	20100	20100	20100	20100	2
519	20240729	095900	128262360	20100	20000	20100	20000	4
520	20240729	095800	128182160	20100	20050	20100	20000	185
521	20240729	095700	124467210	20050	19950	20050	19950	3
522	20240729	095600	124407160	20100	20050	20100	19950	47
523	20240729	095500	123466060	20100	20050	20100	20050	6
524	20240729	095400	123345660	19940	19940	19940	19940	0
525	20240729	095300	123345660	19940	20100	20100	19940	23
526	20240729	095200	122883680	20100	20100	20100	20100	0
527	20240729	095100	122883680	20100	20100	20100	20100	3
528	20240729	095000	122823380	20100	20100	20100	20100	0
529	20240729	094900	122823380	20100	20100	20100	20100	0
530	20240729	094800	122823380	20100	20100	20100	20100	3
531	20240729	094700	122763080	20050	20050	20050	20050	25
532	20240729	094600	122261830	20100	20100	20100	20100	2
533	20240729	094500	122221630	20100	20100	20100	20100	0
534	20240729	094400	122221630	20100	19860	20100	19860	20
535	20240729	094300	121821030	19990	19850	20000	19850	133
536	20240729	094200	119164830	20000	19990	20000	19860	140
537	20240729	094100	116369020	19990	20000	20050	19880	17
538	20240729	094000	116029300	20050	19840	20050	19840	3
539	20240729	093900	115969360	20050	19840	20050	19840	9
540	20240729	093800	115790590	20050	19980	20050	19980	46
541	20240729	093700	114871440	19980	20100	20100	19800	2288
542	20240729	093600	69306200	20200	20200	20200	20050	17
543	20240729	093500	68964600	20100	20200	20200	20000	189
544	20240729	093400	65159600	20200	20200	20200	20200	2
545	20240729	093300	65119200	20100	20100	20100	20100	52
546	20240729	093200	64074000	20100	20100	20100	20100	3
547	20240729	093100	64013700	20100	20100	20100	20100	6
548	20240729	093000	63893100	20100	20100	20100	20100	3
549	20240729	092900	63832800	20200	20000	20200	20000	269
550	20240729	092800	58430450	20100	20000	20100	20000	20
551	20240729	092700	58028750	20100	20100	20100	20050	10
552	20240729	092600	57827850	20100	20100	20100	20100	0
553	20240729	092500	57827850	20100	20000	20100	20000	4
554	20240729	092400	57747550	20000	20000	20000	20000	16
555	20240729	092300	57427550	20100	20100	20100	20100	40
556	20240729	092200	56623550	20100	19990	20100	19990	9
557	20240729	092100	56443420	20100	20100	20100	20100	0
558	20240729	092000	56443420	20100	20100	20100	20100	18
559	20240729	091900	56081620	20100	20100	20100	20100	0
560	20240729	091800	56081620	20100	20100	20100	20100	0
561	20240729	091700	56081620	20100	19970	20100	19970	333
562	20240729	091600	49412250	20000	19980	20000	19970	108
563	20240729	091500	47254410	19990	19980	19990	19980	156
564	20240729	091400	44136020	20050	20050	20050	20050	0
565	20240729	091300	44136020	20050	20050	20050	20050	2
566	20240729	091200	44095920	19980	20050	20050	19980	1246
567	20240729	091100	19178200	20250	20250	20250	20250	0
568	20240729	091000	19178200	20250	20250	20250	20250	0
569	20240729	090900	19178200	20250	20250	20250	20250	10
570	20240729	090800	18975700	20250	20250	20250	20250	2
571	20240729	090700	18935200	20050	20050	20050	20050	122
572	20240729	090600	16489100	20050	20000	20250	20000	322
573	20240729	090500	10017250	20000	20000	20000	20000	2
574	20240729	090400	9977250	20200	20200	20200	20200	0
575	20240729	090300	9977250	20200	20200	20200	20200	0
576	20240729	090200	9977250	20200	20100	20200	20000	317
577	20240729	090100	3615850	20250	20100	20250	20100	59
578	20240729	090000	2426150	20100	20050	20100	20050	121