KissMeData/084850/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195300	287531330	19190	19190	19190	19190	178
3	20240729	195200	287531330	19190	19190	19190	19190	0
4	20240729	195100	287531330	19190	19190	19190	19190	0
5	20240729	195000	287531330	19190	19190	19190	19190	0
6	20240729	194900	287531330	19190	19190	19190	19190	0
7	20240729	194800	287531330	19190	19190	19190	19190	0
8	20240729	194700	287531330	19190	19190	19190	19190	0
9	20240729	194600	287531330	19190	19190	19190	19190	0
10	20240729	194500	287531330	19190	19190	19190	19190	0
11	20240729	194400	287531330	19190	19190	19190	19190	0
12	20240729	194300	287531330	19190	19190	19190	19190	0
13	20240729	194200	287531330	19190	19190	19190	19190	0
14	20240729	194100	287531330	19190	19190	19190	19190	0
15	20240729	194000	287531330	19190	19190	19190	19190	0
16	20240729	193900	287531330	19190	19190	19190	19190	0
17	20240729	193800	287531330	19190	19190	19190	19190	0
18	20240729	193700	287531330	19190	19190	19190	19190	0
19	20240729	193600	287531330	19190	19190	19190	19190	0
20	20240729	193500	287531330	19190	19190	19190	19190	0
21	20240729	193400	287531330	19190	19190	19190	19190	0
22	20240729	193300	287531330	19190	19190	19190	19190	0
23	20240729	193200	287531330	19190	19190	19190	19190	0
24	20240729	193100	287531330	19190	19190	19190	19190	0
25	20240729	193000	287531330	19190	19190	19190	19190	0
26	20240729	192900	287531330	19190	19190	19190	19190	0
27	20240729	192800	287531330	19190	19190	19190	19190	0
28	20240729	192700	287531330	19190	19190	19190	19190	0
29	20240729	192600	287531330	19190	19190	19190	19190	0
30	20240729	192500	287531330	19190	19190	19190	19190	0
31	20240729	192400	287531330	19190	19190	19190	19190	0
32	20240729	192300	287531330	19190	19190	19190	19190	178
33	20240729	192200	287531330	19190	19190	19190	19190	0
34	20240729	192100	287531330	19190	19190	19190	19190	0
35	20240729	192000	287531330	19190	19190	19190	19190	0
36	20240729	191900	287531330	19190	19190	19190	19190	0
37	20240729	191800	287531330	19190	19190	19190	19190	0
38	20240729	191700	287531330	19190	19190	19190	19190	0
39	20240729	191600	287531330	19190	19190	19190	19190	0
40	20240729	191500	287531330	19190	19190	19190	19190	0
41	20240729	191400	287531330	19190	19190	19190	19190	0
42	20240729	191300	287531330	19190	19190	19190	19190	0
43	20240729	191200	287531330	19190	19190	19190	19190	0
44	20240729	191100	287531330	19190	19190	19190	19190	0
45	20240729	191000	287531330	19190	19190	19190	19190	0
46	20240729	190900	287531330	19190	19190	19190	19190	0
47	20240729	190800	287531330	19190	19190	19190	19190	0
48	20240729	190700	287531330	19190	19190	19190	19190	0
49	20240729	190600	287531330	19190	19190	19190	19190	0
50	20240729	190500	287531330	19190	19190	19190	19190	0
51	20240729	190400	287531330	19190	19190	19190	19190	0
52	20240729	190300	287531330	19190	19190	19190	19190	0
53	20240729	190200	287531330	19190	19190	19190	19190	0
54	20240729	190100	287531330	19190	19190	19190	19190	0
55	20240729	190000	287531330	19190	19190	19190	19190	0
56	20240729	185900	287531330	19190	19190	19190	19190	0
57	20240729	185800	287531330	19190	19190	19190	19190	0
58	20240729	185700	287531330	19190	19190	19190	19190	0
59	20240729	185600	287531330	19190	19190	19190	19190	0
60	20240729	185500	287531330	19190	19190	19190	19190	0
61	20240729	185400	287531330	19190	19190	19190	19190	0
62	20240729	185300	287531330	19190	19190	19190	19190	178
63	20240729	185200	287531330	19190	19190	19190	19190	0
64	20240729	185100	287531330	19190	19190	19190	19190	0
65	20240729	185000	287531330	19190	19190	19190	19190	0
66	20240729	184900	287531330	19190	19190	19190	19190	0
67	20240729	184800	287531330	19190	19190	19190	19190	0
68	20240729	184700	287531330	19190	19190	19190	19190	0
69	20240729	184600	287531330	19190	19190	19190	19190	0
70	20240729	184500	287531330	19190	19190	19190	19190	0
71	20240729	184400	287531330	19190	19190	19190	19190	0
72	20240729	184300	287531330	19190	19190	19190	19190	0
73	20240729	184200	287531330	19190	19190	19190	19190	0
74	20240729	184100	287531330	19190	19190	19190	19190	0
75	20240729	184000	287531330	19190	19190	19190	19190	0
76	20240729	183900	287531330	19190	19190	19190	19190	0
77	20240729	183800	287531330	19190	19190	19190	19190	0
78	20240729	183700	287531330	19190	19190	19190	19190	0
79	20240729	183600	287531330	19190	19190	19190	19190	0
80	20240729	183500	287531330	19190	19190	19190	19190	0
81	20240729	183400	287531330	19190	19190	19190	19190	0
82	20240729	183300	287531330	19190	19190	19190	19190	0
83	20240729	183200	287531330	19190	19190	19190	19190	0
84	20240729	183100	287531330	19190	19190	19190	19190	0
85	20240729	183000	287531330	19190	19190	19190	19190	0
86	20240729	182900	287531330	19190	19190	19190	19190	0
87	20240729	182800	287531330	19190	19190	19190	19190	0
88	20240729	182700	287531330	19190	19190	19190	19190	0
89	20240729	182600	287531330	19190	19190	19190	19190	0
90	20240729	182500	287531330	19190	19190	19190	19190	0
91	20240729	182400	287531330	19190	19190	19190	19190	0
92	20240729	182300	287531330	19190	19190	19190	19190	178
93	20240729	182200	287531330	19190	19190	19190	19190	0
94	20240729	182100	287531330	19190	19190	19190	19190	0
95	20240729	182000	287531330	19190	19190	19190	19190	0
96	20240729	181900	287531330	19190	19190	19190	19190	0
97	20240729	181800	287531330	19190	19190	19190	19190	0
98	20240729	181700	287531330	19190	19190	19190	19190	0
99	20240729	181600	287531330	19190	19190	19190	19190	0
100	20240729	181500	287531330	19190	19190	19190	19190	0
101	20240729	181400	287531330	19190	19190	19190	19190	0
102	20240729	181300	287531330	19190	19190	19190	19190	0
103	20240729	181200	287531330	19190	19190	19190	19190	0
104	20240729	181100	287531330	19190	19190	19190	19190	0
105	20240729	181000	287531330	19190	19190	19190	19190	0
106	20240729	180900	287531330	19190	19190	19190	19190	0
107	20240729	180800	287531330	19190	19190	19190	19190	0
108	20240729	180700	287531330	19190	19190	19190	19190	0
109	20240729	180600	287531330	19190	19190	19190	19190	0
110	20240729	180500	287531330	19190	19190	19190	19190	0
111	20240729	180400	287531330	19190	19190	19190	19190	0
112	20240729	180300	287531330	19190	19190	19190	19190	0
113	20240729	180200	287531330	19190	19190	19190	19190	0
114	20240729	180100	287531330	19190	19190	19190	19190	0
115	20240729	180000	287531330	19190	19190	19190	19190	0
116	20240729	175900	287531330	19190	19190	19190	19190	0
117	20240729	175800	287531330	19190	19190	19190	19190	0
118	20240729	175700	287531330	19190	19190	19190	19190	0
119	20240729	175600	287531330	19190	19190	19190	19190	0
120	20240729	175500	287531330	19190	19190	19190	19190	0
121	20240729	175400	287531330	19190	19190	19190	19190	0
122	20240729	175300	287531330	19190	19190	19190	19190	178
123	20240729	175200	287531330	19190	19190	19190	19190	0
124	20240729	175100	287531330	19190	19190	19190	19190	0
125	20240729	175000	287531330	19190	19190	19190	19190	0
126	20240729	174900	287531330	19190	19190	19190	19190	0
127	20240729	174800	287531330	19190	19190	19190	19190	0
128	20240729	174700	287531330	19190	19190	19190	19190	0
129	20240729	174600	287531330	19190	19190	19190	19190	0
130	20240729	174500	287531330	19190	19190	19190	19190	0
131	20240729	174400	287531330	19190	19190	19190	19190	0
132	20240729	174300	287531330	19190	19190	19190	19190	0
133	20240729	174200	287531330	19190	19190	19190	19190	0
134	20240729	174100	287531330	19190	19190	19190	19190	0
135	20240729	174000	287531330	19190	19190	19190	19190	0
136	20240729	173900	287531330	19190	19190	19190	19190	0
137	20240729	173800	287531330	19190	19190	19190	19190	0
138	20240729	173700	287531330	19190	19190	19190	19190	0
139	20240729	173600	287531330	19190	19190	19190	19190	0
140	20240729	173500	287531330	19190	19190	19190	19190	0
141	20240729	173400	287531330	19190	19190	19190	19190	0
142	20240729	173300	287531330	19190	19190	19190	19190	0
143	20240729	173200	287531330	19190	19190	19190	19190	0
144	20240729	173100	287531330	19190	19190	19190	19190	0
145	20240729	173000	287531330	19190	19190	19190	19190	0
146	20240729	172900	287531330	19190	19190	19190	19190	0
147	20240729	172800	287531330	19190	19190	19190	19190	0
148	20240729	172700	287531330	19190	19190	19190	19190	0
149	20240729	172600	287531330	19190	19190	19190	19190	0
150	20240729	172500	287531330	19190	19190	19190	19190	0
151	20240729	172400	287531330	19190	19190	19190	19190	0
152	20240729	172300	287531330	19190	19190	19190	19190	178
153	20240729	172200	287531330	19190	19190	19190	19190	0
154	20240729	172100	287531330	19190	19190	19190	19190	0
155	20240729	172000	287531330	19190	19190	19190	19190	0
156	20240729	171900	287531330	19190	19190	19190	19190	0
157	20240729	171800	287531330	19190	19190	19190	19190	0
158	20240729	171700	287531330	19190	19190	19190	19190	0
159	20240729	171600	287531330	19190	19190	19190	19190	0
160	20240729	171500	287531330	19190	19190	19190	19190	0
161	20240729	171400	287531330	19190	19190	19190	19190	0
162	20240729	171300	287531330	19190	19190	19190	19190	0
163	20240729	171200	287531330	19190	19190	19190	19190	0
164	20240729	171100	287531330	19190	19190	19190	19190	0
165	20240729	171000	287531330	19190	19190	19190	19190	0
166	20240729	170900	287531330	19190	19190	19190	19190	0
167	20240729	170800	287531330	19190	19190	19190	19190	0
168	20240729	170700	287531330	19190	19190	19190	19190	0
169	20240729	170600	287531330	19190	19190	19190	19190	0
170	20240729	170500	287531330	19190	19190	19190	19190	0
171	20240729	170400	287531330	19190	19190	19190	19190	0
172	20240729	170300	287531330	19190	19190	19190	19190	0
173	20240729	170200	287531330	19190	19190	19190	19190	0
174	20240729	170100	287531330	19190	19190	19190	19190	0
175	20240729	170000	287531330	19190	19190	19190	19190	0
176	20240729	165900	287531330	19190	19190	19190	19190	0
177	20240729	165800	287531330	19190	19190	19190	19190	0
178	20240729	165700	287531330	19190	19190	19190	19190	0
179	20240729	165600	287531330	19190	19190	19190	19190	0
180	20240729	165500	287531330	19190	19190	19190	19190	0
181	20240729	165400	287531330	19190	19190	19190	19190	0
182	20240729	165300	287531330	19190	19190	19190	19190	178
183	20240729	165200	287531330	19190	19190	19190	19190	0
184	20240729	165100	287531330	19190	19190	19190	19190	0
185	20240729	165000	287531330	19190	19190	19190	19190	0
186	20240729	164900	287531330	19190	19190	19190	19190	0
187	20240729	164800	287531330	19190	19190	19190	19190	0
188	20240729	164700	287531330	19190	19190	19190	19190	0
189	20240729	164600	287531330	19190	19190	19190	19190	0
190	20240729	164500	287531330	19190	19190	19190	19190	0
191	20240729	164400	287531330	19190	19190	19190	19190	0
192	20240729	164300	287531330	19190	19190	19190	19190	0
193	20240729	164200	287531330	19190	19190	19190	19190	0
194	20240729	164100	287531330	19190	19190	19190	19190	0
195	20240729	164000	287531330	19190	19190	19190	19190	0
196	20240729	163900	287531330	19190	19190	19190	19190	0
197	20240729	163800	287531330	19190	19190	19190	19190	0
198	20240729	163700	287531330	19190	19190	19190	19190	0
199	20240729	163600	287531330	19190	19190	19190	19190	0
200	20240729	163500	287531330	19190	19190	19190	19190	0
201	20240729	163400	287531330	19190	19190	19190	19190	0
202	20240729	163300	287531330	19190	19190	19190	19190	0
203	20240729	163200	287531330	19190	19190	19190	19190	0
204	20240729	163100	287531330	19190	19190	19190	19190	0
205	20240729	163000	287531330	19190	19190	19190	19190	0
206	20240729	162900	287531330	19190	19190	19190	19190	0
207	20240729	162800	287531330	19190	19190	19190	19190	0
208	20240729	162700	287531330	19190	19190	19190	19190	0
209	20240729	162600	287531330	19190	19190	19190	19190	0
210	20240729	162500	287531330	19190	19190	19190	19190	0
211	20240729	162400	287531330	19190	19190	19190	19190	0
212	20240729	162300	287531330	19190	19190	19190	19190	178
213	20240729	162200	287531330	19190	19190	19190	19190	0
214	20240729	162100	287531330	19190	19190	19190	19190	0
215	20240729	162000	287531330	19190	19190	19190	19190	0
216	20240729	161900	287531330	19190	19190	19190	19190	0
217	20240729	161800	287531330	19190	19190	19190	19190	0
218	20240729	161700	287531330	19190	19190	19190	19190	0
219	20240729	161600	287531330	19190	19190	19190	19190	0
220	20240729	161500	287531330	19190	19190	19190	19190	0
221	20240729	161400	287531330	19190	19190	19190	19190	0
222	20240729	161300	287531330	19190	19190	19190	19190	0
223	20240729	161200	287531330	19190	19190	19190	19190	0
224	20240729	161100	287531330	19190	19190	19190	19190	0
225	20240729	161000	287531330	19190	19190	19190	19190	0
226	20240729	160900	287531330	19190	19190	19190	19190	0
227	20240729	160800	287531330	19190	19190	19190	19190	0
228	20240729	160700	287531330	19190	19190	19190	19190	0
229	20240729	160600	287531330	19190	19190	19190	19190	0
230	20240729	160500	287531330	19190	19190	19190	19190	0
231	20240729	160400	287531330	19190	19190	19190	19190	0
232	20240729	160300	287531330	19190	19190	19190	19190	0
233	20240729	160200	287531330	19190	19190	19190	19190	0
234	20240729	160100	287531330	19190	19190	19190	19190	0
235	20240729	160000	287531330	19190	19190	19190	19190	0
236	20240729	155900	287531330	19190	19190	19190	19190	0
237	20240729	155800	287531330	19190	19190	19190	19190	0
238	20240729	155700	287531330	19190	19190	19190	19190	0
239	20240729	155600	287531330	19190	19190	19190	19190	0
240	20240729	155500	287531330	19190	19190	19190	19190	0
241	20240729	155400	287531330	19190	19190	19190	19190	0
242	20240729	155300	287531330	19190	19190	19190	19190	178
243	20240729	155200	287531330	19190	19190	19190	19190	0
244	20240729	155100	287531330	19190	19190	19190	19190	0
245	20240729	155000	287531330	19190	19190	19190	19190	0
246	20240729	154900	287531330	19190	19190	19190	19190	0
247	20240729	154800	287531330	19190	19190	19190	19190	0
248	20240729	154700	287531330	19190	19190	19190	19190	0
249	20240729	154600	287531330	19190	19190	19190	19190	0
250	20240729	154500	287531330	19190	19190	19190	19190	0
251	20240729	154400	287531330	19190	19190	19190	19190	0
252	20240729	154300	287531330	19190	19190	19190	19190	0
253	20240729	154200	287531330	19190	19190	19190	19190	0
254	20240729	154100	287531330	19190	19190	19190	19190	0
255	20240729	154000	287531330	19190	19190	19190	19190	0
256	20240729	153900	287531330	19190	19190	19190	19190	0
257	20240729	153800	287531330	19190	19190	19190	19190	0
258	20240729	153700	287531330	19190	19190	19190	19190	0
259	20240729	153600	287531330	19190	19190	19190	19190	0
260	20240729	153500	287531330	19190	19190	19190	19190	0
261	20240729	153400	287531330	19190	19190	19190	19190	0
262	20240729	153300	287531330	19190	19190	19190	19190	0
263	20240729	153200	287531330	19190	19190	19190	19190	0
264	20240729	153100	287531330	19190	19190	19190	19190	0
265	20240729	153000	287531330	19190	19190	19190	19190	178
266	20240729	152900	284115510	19190	19190	19190	19190	0
267	20240729	152800	284115510	19190	19190	19190	19190	0
268	20240729	152700	284115510	19190	19190	19190	19190	0
269	20240729	152600	284115510	19190	19190	19190	19190	0
270	20240729	152500	284115510	19190	19190	19190	19190	0
271	20240729	152400	284115510	19190	19190	19190	19190	0
272	20240729	152300	284115510	19190	19190	19190	19190	0
273	20240729	152200	284115510	19190	19190	19190	19190	0
274	20240729	152100	284115510	19190	19190	19190	19190	0
275	20240729	152000	284115510	19190	19190	19190	19190	0
276	20240729	151900	284115510	19190	19190	19190	19190	101
277	20240729	151800	282177320	19190	19190	19190	19180	32
278	20240729	151700	281563390	19190	19130	19190	19130	55
279	20240729	151600	280509120	19160	19150	19170	19150	65
280	20240729	151500	279263970	19150	19140	19150	19140	15
281	20240729	151400	278976740	19150	19150	19150	19150	0
282	20240729	151300	278976740	19150	19120	19150	19120	30
283	20240729	151200	278402690	19140	19100	19140	19100	295
284	20240729	151100	272764940	19100	19100	19100	19100	93
285	20240729	151000	270988640	19100	19100	19100	19100	0
286	20240729	150900	270988640	19100	19100	19100	19100	43
287	20240729	150800	270167340	19100	19100	19100	19100	0
288	20240729	150700	270167340	19100	19100	19100	19100	14
289	20240729	150600	269899940	19090	19090	19090	19090	100
290	20240729	150500	267990940	19090	19090	19090	19090	1
291	20240729	150400	267971850	19090	19090	19090	19090	0
292	20240729	150300	267971850	19090	19090	19090	19090	0
293	20240729	150200	267971850	19090	19090	19090	19090	0
294	20240729	150100	267971850	19090	19090	19090	19090	25
295	20240729	150000	267494600	19090	19090	19090	19090	0
296	20240729	145900	267494600	19090	19100	19100	19090	52
297	20240729	145800	266501840	19100	19100	19100	19100	23
298	20240729	145700	266062540	19100	19100	19100	19100	0
299	20240729	145600	266062540	19100	19100	19100	19100	0
300	20240729	145500	266062540	19100	19100	19100	19100	1
301	20240729	145400	266043440	19100	19100	19100	19100	1
302	20240729	145300	266024340	19100	19100	19100	19100	0
303	20240729	145200	266024340	19100	19100	19100	19100	5
304	20240729	145100	265928840	19100	19090	19100	19090	361
305	20240729	145000	259037310	19090	19090	19090	19090	0
306	20240729	144900	259037310	19090	19090	19090	19090	0
307	20240729	144800	259037310	19090	19090	19090	19090	38
308	20240729	144700	258311890	19090	19060	19090	19060	111
309	20240729	144600	256196150	19060	19060	19060	19060	100
310	20240729	144500	254290150	19060	19060	19060	19060	4
311	20240729	144400	254213910	19060	19060	19060	19060	1
312	20240729	144300	254194850	19050	19050	19050	19050	0
313	20240729	144200	254194850	19050	19050	19050	19050	0
314	20240729	144100	254194850	19050	19050	19050	19050	1
315	20240729	144000	254175800	19060	19060	19060	19060	0
316	20240729	143900	254175800	19060	19000	19060	19000	391
317	20240729	143800	246745730	19000	19000	19000	19000	500
318	20240729	143700	237245730	19000	19000	19000	19000	0
319	20240729	143600	237245730	19000	19000	19000	19000	0
320	20240729	143500	237245730	19000	19000	19000	19000	0
321	20240729	143400	237245730	19000	18990	19000	18990	19
322	20240729	143300	236884890	18990	18990	18990	18990	0
323	20240729	143200	236884890	18990	18990	18990	18990	5
324	20240729	143100	236789940	18990	18990	18990	18990	13
325	20240729	143000	236543070	18980	18960	18980	18960	34
326	20240729	142900	235898220	18950	18950	18950	18950	155
327	20240729	142800	232960970	18950	18950	18950	18950	0
328	20240729	142700	232960970	18950	18950	18950	18950	0
329	20240729	142600	232960970	18950	18950	18950	18950	0
330	20240729	142500	232960970	18950	18940	18950	18940	95
331	20240729	142400	231160830	18940	18940	18940	18940	0
332	20240729	142300	231160830	18940	18940	18940	18940	0
333	20240729	142200	231160830	18940	18940	18940	18940	0
334	20240729	142100	231160830	18940	18940	18940	18940	0
335	20240729	142000	231160830	18940	18940	18940	18940	0
336	20240729	141900	231160830	18940	18930	18940	18930	158
337	20240729	141800	228169390	18940	18940	18940	18940	13
338	20240729	141700	227923170	18930	18930	18930	18930	0
339	20240729	141600	227923170	18930	18930	18930	18930	18
340	20240729	141500	227582430	18930	18930	18930	18930	0
341	20240729	141400	227582430	18930	18930	18930	18930	0
342	20240729	141300	227582430	18930	18930	18930	18910	215
343	20240729	141200	223515920	18960	18970	18970	18950	399
344	20240729	141100	215954600	18940	18940	18940	18940	0
345	20240729	141000	215954600	18940	18940	18940	18940	0
346	20240729	140900	215954600	18940	18940	18940	18940	0
347	20240729	140800	215954600	18940	18940	18970	18940	13
348	20240729	140700	215708250	18960	18940	18990	18940	72
349	20240729	140600	214342020	18960	18960	18990	18940	17
350	20240729	140500	214019740	18930	18930	18930	18930	0
351	20240729	140400	214019740	18930	18930	18930	18930	0
352	20240729	140300	214019740	18930	18930	18930	18930	0
353	20240729	140200	214019740	18930	18930	18930	18930	0
354	20240729	140100	214019740	18930	18930	18930	18930	0
355	20240729	140000	214019740	18930	18930	18930	18930	0
356	20240729	135900	214019740	18930	18980	18980	18930	13
357	20240729	135800	213773330	18910	18910	18910	18910	0
358	20240729	135700	213773330	18910	18910	18930	18910	5
359	20240729	135600	213678740	18910	18900	18990	18900	153
360	20240729	135500	210784030	18920	18900	18930	18900	6
361	20240729	135400	210670550	18890	18970	18980	18890	140
362	20240729	135300	208016820	18920	18920	18940	18920	3
363	20240729	135200	207960040	18990	18950	18990	18920	16
364	20240729	135100	207656540	18920	18900	18930	18900	9
365	20240729	135000	207486360	18900	18900	18900	18900	9
366	20240729	134900	207316260	18900	18900	18900	18900	8
367	20240729	134800	207165060	18900	18900	18900	18900	285
368	20240729	134700	201778560	18900	18950	18950	18900	139
369	20240729	134600	199149700	18950	18990	18990	18950	454
370	20240729	134500	190541760	18990	18980	18990	18980	20
371	20240729	134400	190162060	18990	18990	18990	18990	1
372	20240729	134300	190143070	18990	18990	18990	18990	0
373	20240729	134200	190143070	18990	18990	18990	18990	0
374	20240729	134100	190143070	18990	18990	18990	18990	0
375	20240729	134000	190143070	18990	18990	18990	18990	0
376	20240729	133900	190143070	18990	18990	18990	18990	0
377	20240729	133800	190143070	18990	18990	18990	18990	0
378	20240729	133700	190143070	18990	18990	18990	18990	13
379	20240729	133600	189896200	18980	18980	18980	18980	12
380	20240729	133500	189668440	18980	18980	18980	18980	12
381	20240729	133400	189440680	18990	18990	18990	18990	0
382	20240729	133300	189440680	18990	18990	18990	18990	0
383	20240729	133200	189440680	18990	18990	19000	18990	9
384	20240729	133100	189269730	19000	18990	19000	18990	4
385	20240729	133000	189193750	18980	18990	19000	18980	5
386	20240729	132900	189098800	19000	18990	19000	18990	4
387	20240729	132800	189022820	18990	18990	18990	18990	0
388	20240729	132700	189022820	18990	18990	18990	18990	0
389	20240729	132600	189022820	18990	18990	18990	18990	0
390	20240729	132500	189022820	18990	18990	18990	18990	0
391	20240729	132400	189022820	18990	18990	18990	18990	0
392	20240729	132300	189022820	18990	18990	18990	18990	281
393	20240729	132200	183686630	18990	18990	18990	18990	0
394	20240729	132100	183686630	18990	18990	18990	18990	0
395	20240729	132000	183686630	18990	19000	19000	18990	22
396	20240729	131900	183268840	19000	19000	19000	19000	20
397	20240729	131800	182888840	18990	18990	18990	18990	0
398	20240729	131700	182888840	18990	18990	18990	18990	2
399	20240729	131600	182850860	19000	19000	19000	19000	0
400	20240729	131500	182850860	19000	19000	19000	19000	0
401	20240729	131400	182850860	19000	19000	19000	19000	1
402	20240729	131300	182831860	19000	19000	19000	19000	0
403	20240729	131200	182831860	19000	19000	19000	19000	0
404	20240729	131100	182831860	19000	19000	19000	19000	0
405	20240729	131000	182831860	19000	18990	19000	18990	90
406	20240729	130900	181122750	18990	18990	18990	18990	13
407	20240729	130800	180875880	18990	18990	18990	18990	0
408	20240729	130700	180875880	18990	18960	18990	18960	22
409	20240729	130600	180458190	18990	18990	18990	18990	0
410	20240729	130500	180458190	18990	18990	18990	18990	0
411	20240729	130400	180458190	18990	18960	18990	18960	3
412	20240729	130300	180401270	18980	18960	18990	18960	16
413	20240729	130200	180097480	19000	19000	19000	19000	0
414	20240729	130100	180097480	19000	19000	19000	19000	0
415	20240729	130000	180097480	19000	18970	19000	18970	366
416	20240729	125900	173151460	18950	18950	18950	18950	0
417	20240729	125800	173151460	18950	18950	18950	18950	0
418	20240729	125700	173151460	18950	18950	18950	18950	0
419	20240729	125600	173151460	18950	18950	18950	18950	0
420	20240729	125500	173151460	18950	18950	18950	18950	0
421	20240729	125400	173151460	18950	18940	18950	18940	28
422	20240729	125300	172621090	18930	18930	18930	18930	2
423	20240729	125200	172583230	18940	18940	18940	18940	0
424	20240729	125100	172583230	18940	18940	18940	18940	0
425	20240729	125000	172583230	18940	18940	18940	18940	0
426	20240729	124900	172583230	18940	18940	18940	18940	0
427	20240729	124800	172583230	18940	18940	18940	18940	1
428	20240729	124700	172564290	18940	18940	18940	18940	0
429	20240729	124600	172564290	18940	18940	18940	18940	180
430	20240729	124500	169155090	18950	19000	19000	18950	407
431	20240729	124400	161431070	19000	19000	19000	19000	0
432	20240729	124300	161431070	19000	19000	19000	19000	0
433	20240729	124200	161431070	19000	19000	19000	19000	1
434	20240729	124100	161412070	19000	19000	19000	19000	1
435	20240729	124000	161393070	19010	18990	19010	18990	32
436	20240729	123900	160785080	18990	18990	19000	18990	138
437	20240729	123800	158164190	18990	18990	18990	18990	0
438	20240729	123700	158164190	18990	18990	18990	18990	0
439	20240729	123600	158164190	18990	18970	18990	18970	4
440	20240729	123500	158088280	18990	18990	18990	18990	0
441	20240729	123400	158088280	18990	18990	18990	18990	0
442	20240729	123300	158088280	18990	18970	18990	18970	66
443	20240729	123200	156835710	18960	18960	18960	18960	0
444	20240729	123100	156835710	18960	18960	18960	18960	0
445	20240729	123000	156835710	18960	18960	18960	18960	0
446	20240729	122900	156835710	18960	18960	18960	18960	0
447	20240729	122800	156835710	18960	18960	18960	18960	0
448	20240729	122700	156835710	18960	18960	18970	18960	37
449	20240729	122600	156134160	18950	18950	18950	18950	0
450	20240729	122500	156134160	18950	18950	18950	18950	0
451	20240729	122400	156134160	18950	18950	18950	18950	0
452	20240729	122300	156134160	18950	18950	18950	18950	0
453	20240729	122200	156134160	18950	18950	18950	18950	5
454	20240729	122100	156039410	18950	18950	18950	18950	0
455	20240729	122000	156039410	18950	18920	18950	18910	98
456	20240729	121900	154184700	18920	18920	18920	18920	0
457	20240729	121800	154184700	18920	18920	18920	18920	0
458	20240729	121700	154184700	18920	18920	18920	18920	0
459	20240729	121600	154184700	18920	18920	18920	18920	0
460	20240729	121500	154184700	18920	18910	18920	18910	52
461	20240729	121400	153200870	18910	18910	18910	18910	0
462	20240729	121300	153200870	18910	18910	18910	18910	0
463	20240729	121200	153200870	18910	18910	18910	18910	0
464	20240729	121100	153200870	18910	18910	18910	18910	1
465	20240729	121000	153181960	18900	18900	18900	18900	0
466	20240729	120900	153181960	18900	18930	18930	18900	182
467	20240729	120800	149740850	18960	18990	18990	18960	306
468	20240729	120700	143936450	18990	18940	19010	18940	154
469	20240729	120600	141009860	18950	18950	18950	18950	0
470	20240729	120500	141009860	18950	18920	18990	18920	55
471	20240729	120400	139967250	18920	18920	18920	18920	0
472	20240729	120300	139967250	18920	18920	18920	18920	0
473	20240729	120200	139967250	18920	18920	18920	18920	0
474	20240729	120100	139967250	18920	18920	18920	18920	0
475	20240729	120000	139967250	18920	18920	18920	18920	0
476	20240729	115900	139967250	18920	18920	18920	18920	0
477	20240729	115800	139967250	18920	18920	18920	18920	0
478	20240729	115700	139967250	18920	18920	18920	18920	0
479	20240729	115600	139967250	18920	18920	18920	18920	0
480	20240729	115500	139967250	18920	18920	18920	18920	1
481	20240729	115400	139948330	18890	18890	18890	18890	1
482	20240729	115300	139929440	18920	18920	18950	18890	168
483	20240729	115200	136747710	18940	18910	18940	18880	23
484	20240729	115100	136312870	18930	18930	18930	18930	15
485	20240729	115000	136028920	18940	18940	18940	18940	0
486	20240729	114900	136028920	18940	18940	18940	18940	0
487	20240729	114800	136028920	18940	18940	18940	18940	1
488	20240729	114700	136009980	18940	18940	18940	18940	0
489	20240729	114600	136009980	18940	18940	18940	18940	0
490	20240729	114500	136009980	18940	18940	18940	18940	0
491	20240729	114400	136009980	18940	18940	18940	18940	0
492	20240729	114300	136009980	18940	18940	18940	18940	0
493	20240729	114200	136009980	18940	18940	18940	18940	0
494	20240729	114100	136009980	18940	18940	18940	18940	0
495	20240729	114000	136009980	18940	18940	18940	18940	1
496	20240729	113900	135991040	18940	18920	18940	18920	3
497	20240729	113800	135934240	18930	18930	18930	18930	0
498	20240729	113700	135934240	18930	18930	18930	18930	0
499	20240729	113600	135934240	18930	18930	18930	18930	0
500	20240729	113500	135934240	18930	18930	18930	18930	0
501	20240729	113400	135934240	18930	18930	18930	18930	0
502	20240729	113300	135934240	18930	18930	18930	18930	0
503	20240729	113200	135934240	18930	18930	18930	18930	0
504	20240729	113100	135934240	18930	18930	18930	18930	0
505	20240729	113000	135934240	18930	18920	18930	18920	7
506	20240729	112900	135801750	18910	18910	18910	18910	38
507	20240729	112800	135083170	18950	18950	18950	18950	0
508	20240729	112700	135083170	18950	18920	18950	18920	15
509	20240729	112600	134799080	18950	18950	18950	18950	0
510	20240729	112500	134799080	18950	18950	18950	18950	0
511	20240729	112400	134799080	18950	18950	18950	18950	0
512	20240729	112300	134799080	18950	18920	18950	18920	2
513	20240729	112200	134761210	18940	18890	18940	18890	3
514	20240729	112100	134704490	18880	18880	18880	18880	0
515	20240729	112000	134704490	18880	18880	18880	18880	1
516	20240729	111900	134685610	18870	18880	18880	18870	239
517	20240729	111800	130175660	18870	18870	18870	18870	0
518	20240729	111700	130175660	18870	18870	18870	18870	2
519	20240729	111600	130137920	18890	18870	18890	18870	7
520	20240729	111500	130005790	18880	18880	18880	18880	0
521	20240729	111400	130005790	18880	18870	18880	18870	3
522	20240729	111300	129949170	18870	18880	18880	18870	100
523	20240729	111200	128061630	18890	18900	18900	18890	81
524	20240729	111100	126531270	18900	18900	18900	18900	0
525	20240729	111000	126531270	18900	18900	18900	18900	1
526	20240729	110900	126512370	18900	18900	18900	18900	0
527	20240729	110800	126512370	18900	18900	18900	18900	0
528	20240729	110700	126512370	18900	18910	18940	18900	13
529	20240729	110600	126266400	18940	18940	18940	18940	0
530	20240729	110500	126266400	18940	18940	18940	18940	0
531	20240729	110400	126266400	18940	18940	18940	18940	0
532	20240729	110300	126266400	18940	18900	18940	18900	3
533	20240729	110200	126209660	18940	18940	18940	18940	0
534	20240729	110100	126209660	18940	18940	18940	18940	1
535	20240729	110000	126190720	18930	18890	18930	18890	10
536	20240729	105900	126001530	18930	18900	18930	18890	120
537	20240729	105800	123733950	18930	18940	18940	18930	11
538	20240729	105700	123525630	19060	18920	19060	18920	17
539	20240729	105600	123202060	18940	18920	18940	18910	130
540	20240729	105500	120742330	18950	18940	18950	18920	10
541	20240729	105400	120553020	18920	18920	18920	18920	0
542	20240729	105300	120553020	18920	18920	18920	18920	0
543	20240729	105200	120553020	18920	18920	18920	18920	0
544	20240729	105100	120553020	18920	18910	18920	18910	22
545	20240729	105000	120136850	18920	18910	18920	18910	8
546	20240729	104900	119985520	18920	18910	18930	18910	9
547	20240729	104800	119815260	18910	18910	18920	18910	16
548	20240729	104700	119512590	18910	18940	18940	18910	226
549	20240729	104600	115235320	18920	18980	19030	18920	379
550	20240729	104500	108035500	18980	18980	18980	18980	1
551	20240729	104400	108016520	19010	19010	19010	19010	0
552	20240729	104300	108016520	19010	19010	19010	19010	0
553	20240729	104200	108016520	19010	19010	19010	19010	0
554	20240729	104100	108016520	19010	18990	19010	18990	14
555	20240729	104000	107750520	19020	18980	19020	18980	5
556	20240729	103900	107655510	18980	18980	18980	18980	1
557	20240729	103800	107636530	19000	19000	19000	19000	0
558	20240729	103700	107636530	19000	19000	19000	19000	0
559	20240729	103600	107636530	19000	19000	19000	19000	0
560	20240729	103500	107636530	19000	19000	19000	19000	0
561	20240729	103400	107636530	19000	19020	19060	18980	61
562	20240729	103300	106476360	18980	18980	19040	18980	9
563	20240729	103200	106305240	19010	18980	19010	18980	17
564	20240729	103100	105982250	18980	18990	18990	18970	89
565	20240729	103000	104292250	19020	19020	19020	19020	0
566	20240729	102900	104292250	19020	19020	19020	19020	0
567	20240729	102800	104292250	19020	18970	19030	18970	449
568	20240729	102700	95765850	18970	18970	18970	18970	0
569	20240729	102600	95765850	18970	18970	18970	18970	0
570	20240729	102500	95765850	18970	18970	18970	18970	0
571	20240729	102400	95765850	18970	18970	18970	18970	0
572	20240729	102300	95765850	18970	18900	18980	18900	54
573	20240729	102200	94744550	18950	18910	18950	18910	2
574	20240729	102100	94706690	18930	18950	18990	18910	9
575	20240729	102000	94536010	18900	18900	18900	18900	0
576	20240729	101900	94536010	18900	18900	18900	18900	0
577	20240729	101800	94536010	18900	18900	18900	18900	1
578	20240729	101700	94517110	18900	18900	18920	18900	172
579	20240729	101600	91265720	18930	18910	18990	18910	249
580	20240729	101500	86543050	18930	18910	18930	18900	220
581	20240729	101400	82382900	18940	18940	18940	18940	0
582	20240729	101300	82382900	18940	18940	18940	18940	0
583	20240729	101200	82382900	18940	18980	18980	18940	48
584	20240729	101100	81473510	18980	19010	19010	18980	409
585	20240729	101000	73707090	19010	19010	19010	19010	2
586	20240729	100900	73669070	19010	19010	19010	19010	0
587	20240729	100800	73669070	19010	19010	19010	19010	0
588	20240729	100700	73669070	19010	19010	19010	19010	6
589	20240729	100600	73555010	19010	19010	19010	19010	1
590	20240729	100500	73536000	18960	18960	18960	18960	0
591	20240729	100400	73536000	18960	18960	18960	18960	0
592	20240729	100300	73536000	18960	18960	18960	18960	0
593	20240729	100200	73536000	18960	18960	18960	18960	1
594	20240729	100100	73517040	19060	18960	19100	18960	443
595	20240729	100000	65083260	18970	19030	19050	18960	67
596	20240729	095900	63807730	19050	19050	19050	19050	0
597	20240729	095800	63807730	19050	19050	19050	19050	0
598	20240729	095700	63807730	19050	19050	19050	19050	0
599	20240729	095600	63807730	19050	19050	19050	19050	0
600	20240729	095500	63807730	19050	19050	19050	19050	0
601	20240729	095400	63807730	19050	19050	19050	19050	0
602	20240729	095300	63807730	19050	19040	19050	19040	4
603	20240729	095200	63731540	19050	19110	19110	19040	60
604	20240729	095100	62586640	19090	18990	19100	18990	364
605	20240729	095000	55653290	19000	19000	19000	19000	8
606	20240729	094900	55501290	19000	18980	19000	18950	115
607	20240729	094800	53318300	18950	18950	18970	18950	18
608	20240729	094700	52977080	18940	18940	18940	18940	1
609	20240729	094600	52958140	18940	18920	18940	18920	135
610	20240729	094500	50402380	18920	18910	18920	18910	37
611	20240729	094400	49702440	18920	18920	18920	18920	2
612	20240729	094300	49664600	18920	18920	18920	18920	1
613	20240729	094200	49645680	18920	18910	18920	18910	28
614	20240729	094100	49116050	18910	18910	18910	18910	0
615	20240729	094000	49116050	18910	18900	18910	18900	14
616	20240729	093900	48851320	18920	18900	18920	18900	6
617	20240729	093800	48737860	18910	18900	18920	18880	60
618	20240729	093700	47603120	18880	18880	18900	18880	3
619	20240729	093600	47546460	18890	18860	18920	18860	152
620	20240729	093500	44676710	18860	18880	18910	18860	107
621	20240729	093400	42656330	18920	18910	18960	18900	128
622	20240729	093300	40234560	18960	18880	18960	18870	82
623	20240729	093200	38681960	18900	18870	18900	18870	2
624	20240729	093100	38644190	18860	18860	18860	18860	0
625	20240729	093000	38644190	18860	18880	18890	18860	23
626	20240729	092900	38210320	18890	18870	18960	18870	39
627	20240729	092800	37471280	18890	18850	18890	18850	20
628	20240729	092700	37094040	18850	18850	18850	18850	10
629	20240729	092600	36905540	18870	18830	18880	18820	27
630	20240729	092500	36396500	18830	18810	18950	18810	396
631	20240729	092400	28936810	18800	18800	18800	18800	37
632	20240729	092300	28241210	18800	18800	18800	18800	30
633	20240729	092200	27677210	18800	18800	18800	18800	73
634	20240729	092100	26304810	18800	18800	18800	18800	0
635	20240729	092000	26304810	18800	18810	18820	18800	71
636	20240729	091900	24969390	18810	18810	18810	18810	54
637	20240729	091800	23953650	18810	18810	18810	18810	20
638	20240729	091700	23577450	18840	18840	18840	18840	0
639	20240729	091600	23577450	18840	18820	18840	18810	6
640	20240729	091500	23464510	18800	18800	18800	18800	0
641	20240729	091400	23464510	18800	18800	18800	18800	0
642	20240729	091300	23464510	18800	18840	18840	18800	5
643	20240729	091200	23370400	18840	18840	18840	18840	1
644	20240729	091100	23351560	18840	18840	18840	18840	0
645	20240729	091000	23351560	18840	18840	18840	18840	87
646	20240729	090900	21712480	18840	18840	18840	18840	33
647	20240729	090800	21090760	18840	18990	18990	18840	2
648	20240729	090700	21052930	18750	18800	18800	18750	167
649	20240729	090600	17919960	18750	18800	18800	18750	359
650	20240729	090500	11184960	18800	18850	18850	18800	100
651	20240729	090400	9304800	19020	19020	19020	19020	1
652	20240729	090300	9285780	19020	18800	19020	18800	70
653	20240729	090200	7969560	18800	18890	18890	18800	100
654	20240729	090100	6088060	18890	18870	18890	18870	28
655	20240729	090000	5559300	18870	18910	18910	18870	294