KissMeData/082920/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195200	562637390	19860	19860	19860	19860	628
3	20240729	195100	562637390	19860	19860	19860	19860	0
4	20240729	195000	562637390	19860	19860	19860	19860	0
5	20240729	194900	562637390	19860	19860	19860	19860	0
6	20240729	194800	562637390	19860	19860	19860	19860	0
7	20240729	194700	562637390	19860	19860	19860	19860	0
8	20240729	194600	562637390	19860	19860	19860	19860	0
9	20240729	194500	562637390	19860	19860	19860	19860	0
10	20240729	194400	562637390	19860	19860	19860	19860	0
11	20240729	194300	562637390	19860	19860	19860	19860	0
12	20240729	194200	562637390	19860	19860	19860	19860	0
13	20240729	194100	562637390	19860	19860	19860	19860	0
14	20240729	194000	562637390	19860	19860	19860	19860	0
15	20240729	193900	562637390	19860	19860	19860	19860	0
16	20240729	193800	562637390	19860	19860	19860	19860	0
17	20240729	193700	562637390	19860	19860	19860	19860	0
18	20240729	193600	562637390	19860	19860	19860	19860	0
19	20240729	193500	562637390	19860	19860	19860	19860	0
20	20240729	193400	562637390	19860	19860	19860	19860	0
21	20240729	193300	562637390	19860	19860	19860	19860	0
22	20240729	193200	562637390	19860	19860	19860	19860	0
23	20240729	193100	562637390	19860	19860	19860	19860	0
24	20240729	193000	562637390	19860	19860	19860	19860	0
25	20240729	192900	562637390	19860	19860	19860	19860	0
26	20240729	192800	562637390	19860	19860	19860	19860	0
27	20240729	192700	562637390	19860	19860	19860	19860	0
28	20240729	192600	562637390	19860	19860	19860	19860	0
29	20240729	192500	562637390	19860	19860	19860	19860	0
30	20240729	192400	562637390	19860	19860	19860	19860	0
31	20240729	192300	562637390	19860	19860	19860	19860	0
32	20240729	192200	562637390	19860	19860	19860	19860	628
33	20240729	192100	562637390	19860	19860	19860	19860	0
34	20240729	192000	562637390	19860	19860	19860	19860	0
35	20240729	191900	562637390	19860	19860	19860	19860	0
36	20240729	191800	562637390	19860	19860	19860	19860	0
37	20240729	191700	562637390	19860	19860	19860	19860	0
38	20240729	191600	562637390	19860	19860	19860	19860	0
39	20240729	191500	562637390	19860	19860	19860	19860	0
40	20240729	191400	562637390	19860	19860	19860	19860	0
41	20240729	191300	562637390	19860	19860	19860	19860	0
42	20240729	191200	562637390	19860	19860	19860	19860	0
43	20240729	191100	562637390	19860	19860	19860	19860	0
44	20240729	191000	562637390	19860	19860	19860	19860	0
45	20240729	190900	562637390	19860	19860	19860	19860	0
46	20240729	190800	562637390	19860	19860	19860	19860	0
47	20240729	190700	562637390	19860	19860	19860	19860	0
48	20240729	190600	562637390	19860	19860	19860	19860	0
49	20240729	190500	562637390	19860	19860	19860	19860	0
50	20240729	190400	562637390	19860	19860	19860	19860	0
51	20240729	190300	562637390	19860	19860	19860	19860	0
52	20240729	190200	562637390	19860	19860	19860	19860	0
53	20240729	190100	562637390	19860	19860	19860	19860	0
54	20240729	190000	562637390	19860	19860	19860	19860	0
55	20240729	185900	562637390	19860	19860	19860	19860	0
56	20240729	185800	562637390	19860	19860	19860	19860	0
57	20240729	185700	562637390	19860	19860	19860	19860	0
58	20240729	185600	562637390	19860	19860	19860	19860	0
59	20240729	185500	562637390	19860	19860	19860	19860	0
60	20240729	185400	562637390	19860	19860	19860	19860	0
61	20240729	185300	562637390	19860	19860	19860	19860	0
62	20240729	185200	562637390	19860	19860	19860	19860	628
63	20240729	185100	562637390	19860	19860	19860	19860	0
64	20240729	185000	562637390	19860	19860	19860	19860	0
65	20240729	184900	562637390	19860	19860	19860	19860	0
66	20240729	184800	562637390	19860	19860	19860	19860	0
67	20240729	184700	562637390	19860	19860	19860	19860	0
68	20240729	184600	562637390	19860	19860	19860	19860	0
69	20240729	184500	562637390	19860	19860	19860	19860	0
70	20240729	184400	562637390	19860	19860	19860	19860	0
71	20240729	184300	562637390	19860	19860	19860	19860	0
72	20240729	184200	562637390	19860	19860	19860	19860	0
73	20240729	184100	562637390	19860	19860	19860	19860	0
74	20240729	184000	562637390	19860	19860	19860	19860	0
75	20240729	183900	562637390	19860	19860	19860	19860	0
76	20240729	183800	562637390	19860	19860	19860	19860	0
77	20240729	183700	562637390	19860	19860	19860	19860	0
78	20240729	183600	562637390	19860	19860	19860	19860	0
79	20240729	183500	562637390	19860	19860	19860	19860	0
80	20240729	183400	562637390	19860	19860	19860	19860	0
81	20240729	183300	562637390	19860	19860	19860	19860	0
82	20240729	183200	562637390	19860	19860	19860	19860	0
83	20240729	183100	562637390	19860	19860	19860	19860	0
84	20240729	183000	562637390	19860	19860	19860	19860	0
85	20240729	182900	562637390	19860	19860	19860	19860	0
86	20240729	182800	562637390	19860	19860	19860	19860	0
87	20240729	182700	562637390	19860	19860	19860	19860	0
88	20240729	182600	562637390	19860	19860	19860	19860	0
89	20240729	182500	562637390	19860	19860	19860	19860	0
90	20240729	182400	562637390	19860	19860	19860	19860	0
91	20240729	182300	562637390	19860	19860	19860	19860	0
92	20240729	182200	562637390	19860	19860	19860	19860	628
93	20240729	182100	562637390	19860	19860	19860	19860	0
94	20240729	182000	562637390	19860	19860	19860	19860	0
95	20240729	181900	562637390	19860	19860	19860	19860	0
96	20240729	181800	562637390	19860	19860	19860	19860	0
97	20240729	181700	562637390	19860	19860	19860	19860	0
98	20240729	181600	562637390	19860	19860	19860	19860	0
99	20240729	181500	562637390	19860	19860	19860	19860	0
100	20240729	181400	562637390	19860	19860	19860	19860	0
101	20240729	181300	562637390	19860	19860	19860	19860	0
102	20240729	181200	562637390	19860	19860	19860	19860	0
103	20240729	181100	562637390	19860	19860	19860	19860	0
104	20240729	181000	562637390	19860	19860	19860	19860	0
105	20240729	180900	562637390	19860	19860	19860	19860	0
106	20240729	180800	562637390	19860	19860	19860	19860	0
107	20240729	180700	562637390	19860	19860	19860	19860	0
108	20240729	180600	562637390	19860	19860	19860	19860	0
109	20240729	180500	562637390	19860	19860	19860	19860	0
110	20240729	180400	562637390	19860	19860	19860	19860	0
111	20240729	180300	562637390	19860	19860	19860	19860	0
112	20240729	180200	562637390	19860	19860	19860	19860	0
113	20240729	180100	562637390	19860	19860	19860	19860	0
114	20240729	180000	562637390	19860	19860	19860	19860	0
115	20240729	175900	562637390	19860	19860	19860	19860	0
116	20240729	175800	562637390	19860	19860	19860	19860	0
117	20240729	175700	562637390	19860	19860	19860	19860	0
118	20240729	175600	562637390	19860	19860	19860	19860	0
119	20240729	175500	562637390	19860	19860	19860	19860	0
120	20240729	175400	562637390	19860	19860	19860	19860	0
121	20240729	175300	562637390	19860	19860	19860	19860	0
122	20240729	175200	562637390	19860	19860	19860	19860	628
123	20240729	175100	562637390	19860	19860	19860	19860	0
124	20240729	175000	562637390	19860	19860	19860	19860	0
125	20240729	174900	562637390	19860	19860	19860	19860	0
126	20240729	174800	562637390	19860	19860	19860	19860	0
127	20240729	174700	562637390	19860	19860	19860	19860	0
128	20240729	174600	562637390	19860	19860	19860	19860	0
129	20240729	174500	562637390	19860	19860	19860	19860	0
130	20240729	174400	562637390	19860	19860	19860	19860	0
131	20240729	174300	562637390	19860	19860	19860	19860	0
132	20240729	174200	562637390	19860	19860	19860	19860	0
133	20240729	174100	562637390	19860	19860	19860	19860	0
134	20240729	174000	562637390	19860	19860	19860	19860	0
135	20240729	173900	562637390	19860	19860	19860	19860	0
136	20240729	173800	562637390	19860	19860	19860	19860	0
137	20240729	173700	562637390	19860	19860	19860	19860	0
138	20240729	173600	562637390	19860	19860	19860	19860	0
139	20240729	173500	562637390	19860	19860	19860	19860	0
140	20240729	173400	562637390	19860	19860	19860	19860	0
141	20240729	173300	562637390	19860	19860	19860	19860	0
142	20240729	173200	562637390	19860	19860	19860	19860	0
143	20240729	173100	562637390	19860	19860	19860	19860	0
144	20240729	173000	562637390	19860	19860	19860	19860	0
145	20240729	172900	562637390	19860	19860	19860	19860	0
146	20240729	172800	562637390	19860	19860	19860	19860	0
147	20240729	172700	562637390	19860	19860	19860	19860	0
148	20240729	172600	562637390	19860	19860	19860	19860	0
149	20240729	172500	562637390	19860	19860	19860	19860	0
150	20240729	172400	562637390	19860	19860	19860	19860	0
151	20240729	172300	562637390	19860	19860	19860	19860	0
152	20240729	172200	562637390	19860	19860	19860	19860	628
153	20240729	172100	562637390	19860	19860	19860	19860	0
154	20240729	172000	562637390	19860	19860	19860	19860	0
155	20240729	171900	562637390	19860	19860	19860	19860	0
156	20240729	171800	562637390	19860	19860	19860	19860	0
157	20240729	171700	562637390	19860	19860	19860	19860	0
158	20240729	171600	562637390	19860	19860	19860	19860	0
159	20240729	171500	562637390	19860	19860	19860	19860	0
160	20240729	171400	562637390	19860	19860	19860	19860	0
161	20240729	171300	562637390	19860	19860	19860	19860	0
162	20240729	171200	562637390	19860	19860	19860	19860	0
163	20240729	171100	562637390	19860	19860	19860	19860	0
164	20240729	171000	562637390	19860	19860	19860	19860	0
165	20240729	170900	562637390	19860	19860	19860	19860	0
166	20240729	170800	562637390	19860	19860	19860	19860	0
167	20240729	170700	562637390	19860	19860	19860	19860	0
168	20240729	170600	562637390	19860	19860	19860	19860	0
169	20240729	170500	562637390	19860	19860	19860	19860	0
170	20240729	170400	562637390	19860	19860	19860	19860	0
171	20240729	170300	562637390	19860	19860	19860	19860	0
172	20240729	170200	562637390	19860	19860	19860	19860	0
173	20240729	170100	562637390	19860	19860	19860	19860	0
174	20240729	170000	562637390	19860	19860	19860	19860	0
175	20240729	165900	562637390	19860	19860	19860	19860	0
176	20240729	165800	562637390	19860	19860	19860	19860	0
177	20240729	165700	562637390	19860	19860	19860	19860	0
178	20240729	165600	562637390	19860	19860	19860	19860	0
179	20240729	165500	562637390	19860	19860	19860	19860	0
180	20240729	165400	562637390	19860	19860	19860	19860	0
181	20240729	165300	562637390	19860	19860	19860	19860	0
182	20240729	165200	562637390	19860	19860	19860	19860	628
183	20240729	165100	562637390	19860	19860	19860	19860	0
184	20240729	165000	562637390	19860	19860	19860	19860	0
185	20240729	164900	562637390	19860	19860	19860	19860	0
186	20240729	164800	562637390	19860	19860	19860	19860	0
187	20240729	164700	562637390	19860	19860	19860	19860	0
188	20240729	164600	562637390	19860	19860	19860	19860	0
189	20240729	164500	562637390	19860	19860	19860	19860	0
190	20240729	164400	562637390	19860	19860	19860	19860	0
191	20240729	164300	562637390	19860	19860	19860	19860	0
192	20240729	164200	562637390	19860	19860	19860	19860	0
193	20240729	164100	562637390	19860	19860	19860	19860	0
194	20240729	164000	562637390	19860	19860	19860	19860	0
195	20240729	163900	562637390	19860	19860	19860	19860	0
196	20240729	163800	562637390	19860	19860	19860	19860	0
197	20240729	163700	562637390	19860	19860	19860	19860	0
198	20240729	163600	562637390	19860	19860	19860	19860	0
199	20240729	163500	562637390	19860	19860	19860	19860	0
200	20240729	163400	562637390	19860	19860	19860	19860	0
201	20240729	163300	562637390	19860	19860	19860	19860	0
202	20240729	163200	562637390	19860	19860	19860	19860	0
203	20240729	163100	562637390	19860	19860	19860	19860	0
204	20240729	163000	562637390	19860	19860	19860	19860	0
205	20240729	162900	562637390	19860	19860	19860	19860	0
206	20240729	162800	562637390	19860	19860	19860	19860	0
207	20240729	162700	562637390	19860	19860	19860	19860	0
208	20240729	162600	562637390	19860	19860	19860	19860	0
209	20240729	162500	562637390	19860	19860	19860	19860	0
210	20240729	162400	562637390	19860	19860	19860	19860	0
211	20240729	162300	562637390	19860	19860	19860	19860	0
212	20240729	162200	562637390	19860	19860	19860	19860	628
213	20240729	162100	562637390	19860	19860	19860	19860	0
214	20240729	162000	562637390	19860	19860	19860	19860	0
215	20240729	161900	562637390	19860	19860	19860	19860	0
216	20240729	161800	562637390	19860	19860	19860	19860	0
217	20240729	161700	562637390	19860	19860	19860	19860	0
218	20240729	161600	562637390	19860	19860	19860	19860	0
219	20240729	161500	562637390	19860	19860	19860	19860	0
220	20240729	161400	562637390	19860	19860	19860	19860	0
221	20240729	161300	562637390	19860	19860	19860	19860	0
222	20240729	161200	562637390	19860	19860	19860	19860	0
223	20240729	161100	562637390	19860	19860	19860	19860	0
224	20240729	161000	562637390	19860	19860	19860	19860	0
225	20240729	160900	562637390	19860	19860	19860	19860	0
226	20240729	160800	562637390	19860	19860	19860	19860	0
227	20240729	160700	562637390	19860	19860	19860	19860	0
228	20240729	160600	562637390	19860	19860	19860	19860	0
229	20240729	160500	562637390	19860	19860	19860	19860	0
230	20240729	160400	562637390	19860	19860	19860	19860	0
231	20240729	160300	562637390	19860	19860	19860	19860	0
232	20240729	160200	562637390	19860	19860	19860	19860	0
233	20240729	160100	562637390	19860	19860	19860	19860	0
234	20240729	160000	562637390	19860	19860	19860	19860	0
235	20240729	155900	562637390	19860	19860	19860	19860	0
236	20240729	155800	562637390	19860	19860	19860	19860	0
237	20240729	155700	562637390	19860	19860	19860	19860	0
238	20240729	155600	562637390	19860	19860	19860	19860	0
239	20240729	155500	562637390	19860	19860	19860	19860	0
240	20240729	155400	562637390	19860	19860	19860	19860	0
241	20240729	155300	562637390	19860	19860	19860	19860	0
242	20240729	155200	562637390	19860	19860	19860	19860	628
243	20240729	155100	562637390	19860	19860	19860	19860	0
244	20240729	155000	562637390	19860	19860	19860	19860	0
245	20240729	154900	562637390	19860	19860	19860	19860	0
246	20240729	154800	562637390	19860	19860	19860	19860	0
247	20240729	154700	562637390	19860	19860	19860	19860	0
248	20240729	154600	562637390	19860	19860	19860	19860	0
249	20240729	154500	562637390	19860	19860	19860	19860	0
250	20240729	154400	562637390	19860	19860	19860	19860	0
251	20240729	154300	562637390	19860	19860	19860	19860	0
252	20240729	154200	562637390	19860	19860	19860	19860	0
253	20240729	154100	562637390	19860	19860	19860	19860	0
254	20240729	154000	562637390	19860	19860	19860	19860	0
255	20240729	153900	562637390	19860	19860	19860	19860	0
256	20240729	153800	562637390	19860	19860	19860	19860	0
257	20240729	153700	562637390	19860	19860	19860	19860	0
258	20240729	153600	562637390	19860	19860	19860	19860	0
259	20240729	153500	562637390	19860	19860	19860	19860	0
260	20240729	153400	562637390	19860	19860	19860	19860	0
261	20240729	153300	562637390	19860	19860	19860	19860	0
262	20240729	153200	562637390	19860	19860	19860	19860	0
263	20240729	153100	562637390	19860	19860	19860	19860	0
264	20240729	153000	562637390	19860	19860	19860	19860	628
265	20240729	152900	550165310	19850	19850	19850	19850	0
266	20240729	152800	550165310	19850	19850	19850	19850	0
267	20240729	152700	550165310	19850	19850	19850	19850	0
268	20240729	152600	550165310	19850	19850	19850	19850	0
269	20240729	152500	550165310	19850	19850	19850	19850	0
270	20240729	152400	550165310	19850	19850	19850	19850	0
271	20240729	152300	550165310	19850	19850	19850	19850	0
272	20240729	152200	550165310	19850	19850	19850	19850	0
273	20240729	152100	550165310	19850	19850	19850	19850	0
274	20240729	152000	550165310	19850	19850	19850	19850	0
275	20240729	151900	550165310	19850	19830	19850	19830	160
276	20240729	151800	546991740	19830	19760	19830	19750	1398
277	20240729	151700	519365670	19760	19840	19850	19760	969
278	20240729	151600	500188840	19840	19840	19840	19840	66
279	20240729	151500	498879400	19840	19840	19840	19840	2
280	20240729	151400	498839720	19830	19830	19830	19830	0
281	20240729	151300	498839720	19830	19830	19830	19830	1
282	20240729	151200	498819890	19830	19860	19860	19830	98
283	20240729	151100	496875670	19860	19860	19860	19860	6
284	20240729	151000	496756510	19870	19860	19870	19860	7
285	20240729	150900	496617430	19860	19860	19860	19860	0
286	20240729	150800	496617430	19860	19860	19860	19860	33
287	20240729	150700	495962050	19860	19860	19860	19860	1
288	20240729	150600	495942190	19860	19860	19860	19860	0
289	20240729	150500	495942190	19860	19860	19860	19860	0
290	20240729	150400	495942190	19860	19860	19860	19860	0
291	20240729	150300	495942190	19860	19860	19860	19860	0
292	20240729	150200	495942190	19860	19830	19860	19830	598
293	20240729	150100	484075110	19830	19830	19830	19830	1
294	20240729	150000	484055280	19820	19820	19820	19820	1
295	20240729	145900	484035460	19820	19820	19820	19820	3
296	20240729	145800	483976000	19830	19830	19830	19830	0
297	20240729	145700	483976000	19830	19830	19830	19830	6
298	20240729	145600	483857020	19830	19830	19830	19830	1
299	20240729	145500	483837190	19830	19830	19830	19830	1
300	20240729	145400	483817360	19840	19840	19840	19840	10
301	20240729	145300	483618960	19840	19840	19840	19840	5
302	20240729	145200	483519760	19840	19840	19840	19840	21
303	20240729	145100	483103120	19850	19850	19850	19850	0
304	20240729	145000	483103120	19850	19850	19850	19850	6
305	20240729	144900	482984020	19860	19860	19860	19860	1
306	20240729	144800	482964160	19860	19860	19860	19860	0
307	20240729	144700	482964160	19860	19860	19860	19860	1
308	20240729	144600	482944300	19850	19850	19850	19850	0
309	20240729	144500	482944300	19850	19850	19850	19850	62
310	20240729	144400	481713600	19850	19850	19850	19850	0
311	20240729	144300	481713600	19850	19850	19850	19850	0
312	20240729	144200	481713600	19850	19850	19850	19850	0
313	20240729	144100	481713600	19850	19850	19850	19850	39
314	20240729	144000	480939450	19860	19860	19860	19850	4
315	20240729	143900	480860020	19860	19860	19860	19860	68
316	20240729	143800	479509540	19860	19860	19860	19860	100
317	20240729	143700	477523540	19870	19870	19870	19870	0
318	20240729	143600	477523540	19870	19870	19870	19870	1
319	20240729	143500	477503670	19870	19870	19870	19870	0
320	20240729	143400	477503670	19870	19870	19870	19870	1
321	20240729	143300	477483800	19870	19870	19870	19870	0
322	20240729	143200	477483800	19870	19870	19870	19870	51
323	20240729	143100	476470430	19880	19880	19880	19880	27
324	20240729	143000	475933670	19890	19890	19890	19890	0
325	20240729	142900	475933670	19890	19890	19890	19890	1
326	20240729	142800	475913780	19890	19890	19890	19890	1
327	20240729	142700	475893890	19890	19890	19890	19890	1
328	20240729	142600	475874000	19870	19880	19880	19870	390
329	20240729	142500	468124600	19870	19890	19890	19870	361
330	20240729	142400	460951410	19890	19890	19890	19890	0
331	20240729	142300	460951410	19890	19890	19890	19890	1
332	20240729	142200	460931520	19890	19890	19890	19890	4
333	20240729	142100	460851960	19890	19900	19900	19890	7
334	20240729	142000	460712720	19910	19900	19910	19900	30
335	20240729	141900	460115710	19910	19910	19910	19910	6
336	20240729	141800	459996250	19900	19900	19900	19900	22
337	20240729	141700	459558450	19900	19900	19900	19900	1
338	20240729	141600	459538550	19890	19890	19900	19890	193
339	20240729	141500	455698480	19880	19860	19880	19860	36
340	20240729	141400	454983110	19860	19860	19860	19860	1
341	20240729	141300	454963250	19830	19830	19830	19830	0
342	20240729	141200	454963250	19830	19820	19830	19820	4
343	20240729	141100	454883940	19800	19800	19800	19800	1
344	20240729	141000	454864140	19810	19810	19810	19810	1
345	20240729	140900	454844330	19810	19810	19810	19810	0
346	20240729	140800	454844330	19810	19810	19810	19810	1
347	20240729	140700	454824520	19810	19810	19810	19810	0
348	20240729	140600	454824520	19810	19810	19810	19810	1
349	20240729	140500	454804710	19810	19810	19810	19810	0
350	20240729	140400	454804710	19810	19810	19810	19810	0
351	20240729	140300	454804710	19810	19810	19810	19810	0
352	20240729	140200	454804710	19810	19810	19810	19810	1
353	20240729	140100	454784900	19800	19800	19800	19800	0
354	20240729	140000	454784900	19800	19800	19800	19800	0
355	20240729	135900	454784900	19800	19800	19800	19800	41
356	20240729	135800	453973100	19800	19800	19800	19800	0
357	20240729	135700	453973100	19800	19800	19800	19800	1
358	20240729	135600	453953300	19790	19800	19800	19790	33
359	20240729	135500	453300200	19800	19800	19800	19800	1
360	20240729	135400	453280400	19800	19800	19800	19800	0
361	20240729	135300	453280400	19800	19800	19800	19800	1
362	20240729	135200	453260600	19790	19790	19790	19790	1
363	20240729	135100	453240810	19800	19800	19800	19800	0
364	20240729	135000	453240810	19800	19790	19800	19790	8
365	20240729	134900	453082480	19790	19790	19790	19790	0
366	20240729	134800	453082480	19790	19790	19790	19790	1
367	20240729	134700	453062690	19770	19770	19770	19770	0
368	20240729	134600	453062690	19770	19770	19770	19770	0
369	20240729	134500	453062690	19770	19770	19770	19770	0
370	20240729	134400	453062690	19770	19770	19770	19770	0
371	20240729	134300	453062690	19770	19770	19770	19770	0
372	20240729	134200	453062690	19770	19770	19770	19770	1
373	20240729	134100	453042920	19750	19750	19750	19750	0
374	20240729	134000	453042920	19750	19750	19750	19750	0
375	20240729	133900	453042920	19750	19750	19750	19750	0
376	20240729	133800	453042920	19750	19750	19750	19750	0
377	20240729	133700	453042920	19750	19750	19750	19750	20
378	20240729	133600	452647920	19750	19790	19790	19750	111
379	20240729	133500	450455120	19800	19810	19830	19800	143
380	20240729	133400	447621990	19850	19850	19850	19850	0
381	20240729	133300	447621990	19850	19850	19850	19850	25
382	20240729	133200	447125740	19890	19890	19890	19890	0
383	20240729	133100	447125740	19890	19890	19890	19890	4
384	20240729	133000	447046180	19880	19890	19890	19880	2718
385	20240729	132900	393012320	19880	19850	19880	19850	272
386	20240729	132800	387605850	19850	19850	19850	19850	1
387	20240729	132700	387586000	19870	19870	19870	19870	11
388	20240729	132600	387367430	19850	19850	19850	19850	9
389	20240729	132500	387188780	19850	19840	19850	19840	50
390	20240729	132400	386196750	19830	19810	19830	19810	63
391	20240729	132300	384947980	19800	19800	19800	19800	1
392	20240729	132200	384928180	19810	19810	19810	19810	1
393	20240729	132100	384908370	19810	19810	19810	19810	0
394	20240729	132000	384908370	19810	19810	19810	19810	2
395	20240729	131900	384868750	19810	19810	19810	19810	2
396	20240729	131800	384829130	19800	19800	19800	19800	49
397	20240729	131700	383858930	19800	19800	19800	19800	1
398	20240729	131600	383839130	19790	19790	19790	19790	0
399	20240729	131500	383839130	19790	19800	19800	19790	2
400	20240729	131400	383799540	19790	19790	19790	19790	0
401	20240729	131300	383799540	19790	19790	19790	19790	1
402	20240729	131200	383779750	19790	19790	19790	19790	4
403	20240729	131100	383700590	19790	19800	19800	19790	2
404	20240729	131000	383661000	19810	19810	19810	19810	0
405	20240729	130900	383661000	19810	19810	19810	19810	0
406	20240729	130800	383661000	19810	19810	19810	19810	0
407	20240729	130700	383661000	19810	19800	19810	19800	11
408	20240729	130600	383443180	19790	19780	19790	19780	35
409	20240729	130500	382750710	19770	19750	19770	19750	221
410	20240729	130400	378383840	19730	19730	19730	19730	1
411	20240729	130300	378364110	19740	19740	19740	19740	0
412	20240729	130200	378364110	19740	19740	19740	19740	1
413	20240729	130100	378344370	19730	19730	19730	19730	0
414	20240729	130000	378344370	19730	19730	19730	19730	0
415	20240729	125900	378344370	19730	19730	19730	19730	3
416	20240729	125800	378285180	19730	19740	19740	19730	2
417	20240729	125700	378245710	19740	19740	19740	19740	1
418	20240729	125600	378225970	19750	19750	19750	19750	21
419	20240729	125500	377811220	19740	19740	19740	19740	9
420	20240729	125400	377633560	19740	19740	19740	19740	1
421	20240729	125300	377613820	19760	19760	19760	19760	0
422	20240729	125200	377613820	19760	19760	19760	19760	0
423	20240729	125100	377613820	19760	19760	19760	19760	3
424	20240729	125000	377554540	19740	19740	19740	19740	0
425	20240729	124900	377554540	19740	19740	19740	19740	0
426	20240729	124800	377554540	19740	19740	19740	19740	0
427	20240729	124700	377554540	19740	19740	19740	19740	0
428	20240729	124600	377554540	19740	19740	19740	19740	0
429	20240729	124500	377554540	19740	19740	19740	19740	0
430	20240729	124400	377554540	19740	19740	19740	19740	1
431	20240729	124300	377534800	19760	19760	19760	19760	0
432	20240729	124200	377534800	19760	19760	19760	19760	0
433	20240729	124100	377534800	19760	19770	19770	19760	5
434	20240729	124000	377435960	19730	19730	19730	19730	0
435	20240729	123900	377435960	19730	19730	19730	19730	0
436	20240729	123800	377435960	19730	19730	19730	19730	0
437	20240729	123700	377435960	19730	19730	19730	19730	1
438	20240729	123600	377416230	19730	19730	19730	19730	0
439	20240729	123500	377416230	19730	19730	19730	19730	1
440	20240729	123400	377396500	19730	19730	19730	19730	0
441	20240729	123300	377396500	19730	19730	19730	19730	10
442	20240729	123200	377199200	19720	19720	19720	19720	4
443	20240729	123100	377120320	19720	19720	19720	19720	1
444	20240729	123000	377100600	19730	19730	19730	19730	0
445	20240729	122900	377100600	19730	19730	19730	19730	6
446	20240729	122800	376982220	19730	19730	19730	19730	70
447	20240729	122700	375601120	19730	19730	19730	19730	1
448	20240729	122600	375581390	19720	19720	19720	19720	0
449	20240729	122500	375581390	19720	19720	19720	19720	1
450	20240729	122400	375561670	19720	19720	19720	19720	1
451	20240729	122300	375541950	19730	19730	19730	19730	1
452	20240729	122200	375522220	19730	19730	19730	19730	0
453	20240729	122100	375522220	19730	19730	19730	19730	1
454	20240729	122000	375502490	19720	19740	19740	19720	219
455	20240729	121900	371181200	19730	19730	19730	19730	0
456	20240729	121800	371181200	19730	19730	19730	19730	0
457	20240729	121700	371181200	19730	19730	19730	19730	0
458	20240729	121600	371181200	19730	19730	19730	19730	0
459	20240729	121500	371181200	19730	19730	19730	19730	1
460	20240729	121400	371161470	19740	19740	19740	19740	1
461	20240729	121300	371141730	19730	19730	19730	19730	40
462	20240729	121200	370352530	19740	19740	19740	19740	115
463	20240729	121100	368082430	19740	19740	19740	19740	27
464	20240729	121000	367549450	19750	19750	19750	19750	16
465	20240729	120900	367233450	19750	19750	19750	19750	125
466	20240729	120800	364764700	19750	19760	19760	19750	99
467	20240729	120700	362809440	19750	19750	19750	19750	0
468	20240729	120600	362809440	19750	19750	19750	19750	1
469	20240729	120500	362789690	19750	19750	19750	19750	0
470	20240729	120400	362789690	19750	19750	19750	19750	0
471	20240729	120300	362789690	19750	19760	19760	19750	5
472	20240729	120200	362690930	19730	19730	19730	19730	0
473	20240729	120100	362690930	19730	19740	19740	19730	5
474	20240729	120000	362592270	19730	19730	19730	19730	0
475	20240729	115900	362592270	19730	19730	19730	19730	0
476	20240729	115800	362592270	19730	19740	19740	19730	140
477	20240729	115700	359829960	19750	19780	19780	19750	212
478	20240729	115600	355641930	19770	19780	19780	19770	109
479	20240729	115500	353486520	19800	19790	19800	19790	700
480	20240729	115400	339626900	19790	19790	19790	19780	13
481	20240729	115300	339369640	19780	19780	19780	19780	0
482	20240729	115200	339369640	19780	19780	19780	19780	0
483	20240729	115100	339369640	19780	19780	19780	19780	0
484	20240729	115000	339369640	19780	19780	19780	19780	50
485	20240729	114900	338380640	19780	19790	19790	19780	52
486	20240729	114800	337351630	19800	19800	19800	19800	6
487	20240729	114700	337232830	19790	19790	19790	19790	1
488	20240729	114600	337213040	19790	19790	19790	19790	1
489	20240729	114500	337193250	19790	19790	19790	19790	1
490	20240729	114400	337173460	19800	19800	19800	19800	0
491	20240729	114300	337173460	19800	19800	19800	19800	1
492	20240729	114200	337153660	19800	19800	19800	19800	10
493	20240729	114100	336955660	19800	19800	19800	19800	11
494	20240729	114000	336737860	19800	19800	19800	19800	0
495	20240729	113900	336737860	19800	19800	19800	19800	1
496	20240729	113800	336718060	19780	19780	19780	19780	0
497	20240729	113700	336718060	19780	19780	19780	19780	1
498	20240729	113600	336698280	19780	19780	19780	19780	50
499	20240729	113500	335709280	19780	19790	19790	19780	42
500	20240729	113400	334878510	19790	19790	19790	19790	0
501	20240729	113300	334878510	19790	19790	19790	19790	10
502	20240729	113200	334680610	19780	19780	19780	19780	0
503	20240729	113100	334680610	19780	19780	19780	19780	0
504	20240729	113000	334680610	19780	19780	19790	19780	14
505	20240729	112900	334403680	19780	19790	19790	19780	90
506	20240729	112800	332623470	19780	19780	19780	19780	0
507	20240729	112700	332623470	19780	19800	19800	19780	2
508	20240729	112600	332583890	19780	19800	19800	19780	57
509	20240729	112500	331455990	19800	19800	19800	19800	0
510	20240729	112400	331455990	19800	19800	19800	19800	1
511	20240729	112300	331436190	19800	19800	19800	19800	0
512	20240729	112200	331436190	19800	19800	19800	19800	1
513	20240729	112100	331416390	19800	19800	19800	19800	0
514	20240729	112000	331416390	19800	19800	19800	19800	0
515	20240729	111900	331416390	19800	19800	19800	19800	4
516	20240729	111800	331337190	19800	19800	19800	19800	66
517	20240729	111700	330030390	19810	19820	19820	19810	16
518	20240729	111600	329713420	19820	19820	19820	19820	0
519	20240729	111500	329713420	19820	19850	19850	19820	121
520	20240729	111400	327313290	19850	19850	19850	19850	53
521	20240729	111300	326261240	19850	19850	19850	19850	0
522	20240729	111200	326261240	19850	19850	19850	19850	0
523	20240729	111100	326261240	19850	19850	19850	19850	0
524	20240729	111000	326261240	19850	19850	19850	19850	28
525	20240729	110900	325705440	19870	19870	19870	19870	0
526	20240729	110800	325705440	19870	19870	19880	19870	154
527	20240729	110700	322645450	19870	19870	19870	19870	0
528	20240729	110600	322645450	19870	19870	19870	19870	133
529	20240729	110500	320002740	19870	19870	19870	19870	0
530	20240729	110400	320002740	19870	19870	19870	19870	0
531	20240729	110300	320002740	19870	19870	19870	19870	1
532	20240729	110200	319982870	19860	19870	19870	19860	7
533	20240729	110100	319843840	19860	19860	19860	19860	0
534	20240729	110000	319843840	19860	19860	19860	19860	15
535	20240729	105900	319545940	19860	19860	19860	19860	0
536	20240729	105800	319545940	19860	19880	19880	19860	8
537	20240729	105700	319386970	19870	19870	19870	19870	0
538	20240729	105600	319386970	19870	19870	19870	19870	16
539	20240729	105500	319069050	19850	19860	19860	19850	8
540	20240729	105400	318910220	19870	19870	19870	19870	0
541	20240729	105300	318910220	19870	19870	19870	19870	0
542	20240729	105200	318910220	19870	19870	19870	19870	2
543	20240729	105100	318870480	19890	19890	19890	19890	0
544	20240729	105000	318870480	19890	19890	19890	19890	1
545	20240729	104900	318850590	19850	19850	19850	19850	1
546	20240729	104800	318830740	19910	19910	19910	19910	0
547	20240729	104700	318830740	19910	19910	19910	19910	0
548	20240729	104600	318830740	19910	19860	19910	19850	7
549	20240729	104500	318691720	19850	19850	19850	19850	0
550	20240729	104400	318691720	19850	19850	19850	19850	0
551	20240729	104300	318691720	19850	19850	19850	19850	3
552	20240729	104200	318632170	19780	19780	19780	19780	40
553	20240729	104100	317840970	19910	19900	19910	19900	1797
554	20240729	104000	282062720	19910	19910	19910	19910	2
555	20240729	103900	282022900	19770	19770	19770	19770	1
556	20240729	103800	282003130	19910	19910	19910	19910	3
557	20240729	103700	281943400	19860	19860	19860	19860	0
558	20240729	103600	281943400	19860	19830	19860	19670	1491
559	20240729	103500	252500070	19830	19840	19840	19830	22
560	20240729	103400	252063730	19840	19870	19870	19840	785
561	20240729	103300	236473890	19860	19860	19860	19860	0
562	20240729	103200	236473890	19860	19860	19860	19860	0
563	20240729	103100	236473890	19860	19880	19880	19860	458
564	20240729	103000	227372520	19890	19920	19920	19890	392
565	20240729	102900	219569910	19920	19940	19940	19920	125
566	20240729	102800	217079510	19930	19940	19950	19930	58
567	20240729	102700	215922970	19950	19950	19950	19950	0
568	20240729	102600	215922970	19950	19950	19950	19950	0
569	20240729	102500	215922970	19950	19950	19950	19950	1
570	20240729	102400	215903020	19940	19950	19950	19940	51
571	20240729	102300	214886070	19940	19940	19940	19940	0
572	20240729	102200	214886070	19940	19940	19940	19940	1
573	20240729	102100	214866130	19960	19960	19960	19960	0
574	20240729	102000	214866130	19960	19960	19960	19960	19
575	20240729	101900	214486890	19970	19970	19970	19970	1
576	20240729	101800	214466920	19970	19960	19970	19960	2
577	20240729	101700	214426990	19970	19970	19970	19970	10
578	20240729	101600	214227290	19960	19950	19960	19930	110
579	20240729	101500	212032300	19930	19930	19930	19930	50
580	20240729	101400	211035800	19930	19930	19930	19930	0
581	20240729	101300	211035800	19930	19930	19930	19930	0
582	20240729	101200	211035800	19930	19920	19930	19920	23
583	20240729	101100	210577420	19930	19930	19930	19930	5
584	20240729	101000	210477770	19920	19920	19930	19920	4
585	20240729	100900	210398080	19930	19920	19930	19920	7
586	20240729	100800	210258600	19920	19920	19920	19920	5
587	20240729	100700	210159000	19920	19920	19920	19920	0
588	20240729	100600	210159000	19920	19920	19920	19920	0
589	20240729	100500	210159000	19920	19920	19920	19920	1
590	20240729	100400	210139080	19910	19920	19920	19910	5
591	20240729	100300	210039490	19920	19920	19920	19920	10
592	20240729	100200	209840290	19920	19920	19920	19920	11
593	20240729	100100	209621170	19920	19920	19920	19920	0
594	20240729	100000	209621170	19920	19920	19920	19920	1
595	20240729	095900	209601250	19920	19930	19930	19920	45
596	20240729	095800	208704840	19930	19930	19930	19930	1
597	20240729	095700	208684910	19920	19920	19920	19920	0
598	20240729	095600	208684910	19920	19920	19920	19920	0
599	20240729	095500	208684910	19920	19950	19950	19920	50
600	20240729	095400	207687710	19950	19950	19950	19950	109
601	20240729	095300	205513160	19950	19950	19950	19950	4
602	20240729	095200	205433360	19940	19940	19950	19940	63
603	20240729	095100	204177130	19940	19940	19940	19940	100
604	20240729	095000	202183130	19900	19900	19900	19900	10
605	20240729	094900	201984130	19900	19900	19900	19900	0
606	20240729	094800	201984130	19900	19900	19900	19900	100
607	20240729	094700	199994130	19900	19900	19900	19900	0
608	20240729	094600	199994130	19900	19900	19900	19900	4
609	20240729	094500	199914530	19890	19900	19900	19890	7
610	20240729	094400	199775290	19900	19910	19910	19900	101
611	20240729	094300	197764880	19920	19920	19920	19920	0
612	20240729	094200	197764880	19920	19920	19920	19920	200
613	20240729	094100	193780880	19900	19920	19920	19900	299
614	20240729	094000	187829680	19920	19950	19950	19920	40
615	20240729	093900	187032770	19960	19980	19980	19960	43
616	20240729	093800	186174460	19980	19980	19980	19980	1
617	20240729	093700	186154480	19990	19920	19990	19920	6
618	20240729	093600	186034610	20000	20000	20000	20000	1
619	20240729	093500	186014610	19920	19920	19920	19920	100
620	20240729	093400	184022610	20000	19980	20000	19980	227
621	20240729	093300	179485880	19970	19880	19970	19880	356
622	20240729	093200	172404020	19900	19910	19910	19900	286
623	20240729	093100	166711520	19940	19980	19980	19940	328
624	20240729	093000	160162060	19980	19980	19980	19980	301
625	20240729	092900	154148080	19990	19990	19990	19990	782
626	20240729	092800	138515900	20000	20000	20000	20000	0
627	20240729	092700	138515900	20000	19980	20000	19980	56
628	20240729	092600	137395920	19980	19980	19980	19970	251
629	20240729	092500	132380950	19980	19980	19980	19980	1
630	20240729	092400	132360970	19980	19980	19980	19980	49
631	20240729	092300	131381950	19980	19980	19980	19980	5
632	20240729	092200	131282050	19990	19990	19990	19990	21
633	20240729	092100	130862260	19990	20050	20050	19990	83
634	20240729	092000	129200090	20050	20050	20050	20050	205
635	20240729	091900	125089840	20050	20000	20050	20000	281
636	20240729	091800	119467140	19970	19980	20050	19970	152
637	20240729	091700	116426800	20000	19960	20050	19940	116
638	20240729	091600	114107510	20050	20050	20050	20050	892
639	20240729	091500	96222910	20000	20000	20000	19940	989
640	20240729	091400	76442970	20000	19900	20050	19900	2772
641	20240729	091300	21127530	19900	19900	19900	19900	50
642	20240729	091200	20132530	19860	19870	19900	19860	194
643	20240729	091100	16275220	19870	19870	19900	19870	51
644	20240729	091000	15261340	19880	19860	19880	19860	4
645	20240729	090900	15181840	19880	19810	19880	19810	6
646	20240729	090800	15062630	19880	19810	19880	19810	194
647	20240729	090700	11216480	19830	19800	19830	19800	169
648	20240729	090600	7867280	19800	19800	19800	19800	250
649	20240729	090500	2917280	19800	19800	19800	19800	0
650	20240729	090400	2917280	19800	19800	19800	19800	5
651	20240729	090300	2818280	19700	19800	19800	19700	34
652	20240729	090200	2147680	19700	19790	19800	19700	10
653	20240729	090100	1949900	19680	19680	19680	19680	2
654	20240729	090000	1910540	19840	19670	19840	19670	97