KissMeData/272110/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	205300	488952350	18740	18740	18740	18740	144
3	20240729	205200	488952350	18740	18740	18740	18740	0
4	20240729	205100	488952350	18740	18740	18740	18740	0
5	20240729	205000	488952350	18740	18740	18740	18740	0
6	20240729	204900	488952350	18740	18740	18740	18740	0
7	20240729	204800	488952350	18740	18740	18740	18740	0
8	20240729	204700	488952350	18740	18740	18740	18740	0
9	20240729	204600	488952350	18740	18740	18740	18740	0
10	20240729	204500	488952350	18740	18740	18740	18740	0
11	20240729	204400	488952350	18740	18740	18740	18740	0
12	20240729	204300	488952350	18740	18740	18740	18740	0
13	20240729	204200	488952350	18740	18740	18740	18740	0
14	20240729	204100	488952350	18740	18740	18740	18740	0
15	20240729	204000	488952350	18740	18740	18740	18740	0
16	20240729	203900	488952350	18740	18740	18740	18740	0
17	20240729	203800	488952350	18740	18740	18740	18740	0
18	20240729	203700	488952350	18740	18740	18740	18740	0
19	20240729	203600	488952350	18740	18740	18740	18740	0
20	20240729	203500	488952350	18740	18740	18740	18740	0
21	20240729	203400	488952350	18740	18740	18740	18740	0
22	20240729	203300	488952350	18740	18740	18740	18740	0
23	20240729	203200	488952350	18740	18740	18740	18740	0
24	20240729	203100	488952350	18740	18740	18740	18740	0
25	20240729	203000	488952350	18740	18740	18740	18740	0
26	20240729	202900	488952350	18740	18740	18740	18740	0
27	20240729	202800	488952350	18740	18740	18740	18740	0
28	20240729	202700	488952350	18740	18740	18740	18740	0
29	20240729	202600	488952350	18740	18740	18740	18740	0
30	20240729	202500	488952350	18740	18740	18740	18740	0
31	20240729	202400	488952350	18740	18740	18740	18740	0
32	20240729	202300	488952350	18740	18740	18740	18740	144
33	20240729	202200	488952350	18740	18740	18740	18740	0
34	20240729	202100	488952350	18740	18740	18740	18740	0
35	20240729	202000	488952350	18740	18740	18740	18740	0
36	20240729	201900	488952350	18740	18740	18740	18740	0
37	20240729	201800	488952350	18740	18740	18740	18740	0
38	20240729	201700	488952350	18740	18740	18740	18740	0
39	20240729	201600	488952350	18740	18740	18740	18740	0
40	20240729	201500	488952350	18740	18740	18740	18740	0
41	20240729	201400	488952350	18740	18740	18740	18740	0
42	20240729	201300	488952350	18740	18740	18740	18740	0
43	20240729	201200	488952350	18740	18740	18740	18740	0
44	20240729	201100	488952350	18740	18740	18740	18740	0
45	20240729	201000	488952350	18740	18740	18740	18740	0
46	20240729	200900	488952350	18740	18740	18740	18740	0
47	20240729	200800	488952350	18740	18740	18740	18740	0
48	20240729	200700	488952350	18740	18740	18740	18740	0
49	20240729	200600	488952350	18740	18740	18740	18740	0
50	20240729	200500	488952350	18740	18740	18740	18740	0
51	20240729	200400	488952350	18740	18740	18740	18740	0
52	20240729	200300	488952350	18740	18740	18740	18740	0
53	20240729	200200	488952350	18740	18740	18740	18740	0
54	20240729	200100	488952350	18740	18740	18740	18740	0
55	20240729	200000	488952350	18740	18740	18740	18740	0
56	20240729	195900	488952350	18740	18740	18740	18740	0
57	20240729	195800	488952350	18740	18740	18740	18740	0
58	20240729	195700	488952350	18740	18740	18740	18740	0
59	20240729	195600	488952350	18740	18740	18740	18740	0
60	20240729	195500	488952350	18740	18740	18740	18740	0
61	20240729	195400	488952350	18740	18740	18740	18740	0
62	20240729	195300	488952350	18740	18740	18740	18740	144
63	20240729	195200	488952350	18740	18740	18740	18740	0
64	20240729	195100	488952350	18740	18740	18740	18740	0
65	20240729	195000	488952350	18740	18740	18740	18740	0
66	20240729	194900	488952350	18740	18740	18740	18740	0
67	20240729	194800	488952350	18740	18740	18740	18740	0
68	20240729	194700	488952350	18740	18740	18740	18740	0
69	20240729	194600	488952350	18740	18740	18740	18740	0
70	20240729	194500	488952350	18740	18740	18740	18740	0
71	20240729	194400	488952350	18740	18740	18740	18740	0
72	20240729	194300	488952350	18740	18740	18740	18740	0
73	20240729	194200	488952350	18740	18740	18740	18740	0
74	20240729	194100	488952350	18740	18740	18740	18740	0
75	20240729	194000	488952350	18740	18740	18740	18740	0
76	20240729	193900	488952350	18740	18740	18740	18740	0
77	20240729	193800	488952350	18740	18740	18740	18740	0
78	20240729	193700	488952350	18740	18740	18740	18740	0
79	20240729	193600	488952350	18740	18740	18740	18740	0
80	20240729	193500	488952350	18740	18740	18740	18740	0
81	20240729	193400	488952350	18740	18740	18740	18740	0
82	20240729	193300	488952350	18740	18740	18740	18740	0
83	20240729	193200	488952350	18740	18740	18740	18740	0
84	20240729	193100	488952350	18740	18740	18740	18740	0
85	20240729	193000	488952350	18740	18740	18740	18740	0
86	20240729	192900	488952350	18740	18740	18740	18740	0
87	20240729	192800	488952350	18740	18740	18740	18740	0
88	20240729	192700	488952350	18740	18740	18740	18740	0
89	20240729	192600	488952350	18740	18740	18740	18740	0
90	20240729	192500	488952350	18740	18740	18740	18740	0
91	20240729	192400	488952350	18740	18740	18740	18740	0
92	20240729	192300	488952350	18740	18740	18740	18740	144
93	20240729	192200	488952350	18740	18740	18740	18740	0
94	20240729	192100	488952350	18740	18740	18740	18740	0
95	20240729	192000	488952350	18740	18740	18740	18740	0
96	20240729	191900	488952350	18740	18740	18740	18740	0
97	20240729	191800	488952350	18740	18740	18740	18740	0
98	20240729	191700	488952350	18740	18740	18740	18740	0
99	20240729	191600	488952350	18740	18740	18740	18740	0
100	20240729	191500	488952350	18740	18740	18740	18740	0
101	20240729	191400	488952350	18740	18740	18740	18740	0
102	20240729	191300	488952350	18740	18740	18740	18740	0
103	20240729	191200	488952350	18740	18740	18740	18740	0
104	20240729	191100	488952350	18740	18740	18740	18740	0
105	20240729	191000	488952350	18740	18740	18740	18740	0
106	20240729	190900	488952350	18740	18740	18740	18740	0
107	20240729	190800	488952350	18740	18740	18740	18740	0
108	20240729	190700	488952350	18740	18740	18740	18740	0
109	20240729	190600	488952350	18740	18740	18740	18740	0
110	20240729	190500	488952350	18740	18740	18740	18740	0
111	20240729	190400	488952350	18740	18740	18740	18740	0
112	20240729	190300	488952350	18740	18740	18740	18740	0
113	20240729	190200	488952350	18740	18740	18740	18740	0
114	20240729	190100	488952350	18740	18740	18740	18740	0
115	20240729	190000	488952350	18740	18740	18740	18740	0
116	20240729	185900	488952350	18740	18740	18740	18740	0
117	20240729	185800	488952350	18740	18740	18740	18740	0
118	20240729	185700	488952350	18740	18740	18740	18740	0
119	20240729	185600	488952350	18740	18740	18740	18740	0
120	20240729	185500	488952350	18740	18740	18740	18740	0
121	20240729	185400	488952350	18740	18740	18740	18740	0
122	20240729	185300	488952350	18740	18740	18740	18740	144
123	20240729	185200	488952350	18740	18740	18740	18740	0
124	20240729	185100	488952350	18740	18740	18740	18740	0
125	20240729	185000	488952350	18740	18740	18740	18740	0
126	20240729	184900	488952350	18740	18740	18740	18740	0
127	20240729	184800	488952350	18740	18740	18740	18740	0
128	20240729	184700	488952350	18740	18740	18740	18740	0
129	20240729	184600	488952350	18740	18740	18740	18740	0
130	20240729	184500	488952350	18740	18740	18740	18740	0
131	20240729	184400	488952350	18740	18740	18740	18740	0
132	20240729	184300	488952350	18740	18740	18740	18740	0
133	20240729	184200	488952350	18740	18740	18740	18740	0
134	20240729	184100	488952350	18740	18740	18740	18740	0
135	20240729	184000	488952350	18740	18740	18740	18740	0
136	20240729	183900	488952350	18740	18740	18740	18740	0
137	20240729	183800	488952350	18740	18740	18740	18740	0
138	20240729	183700	488952350	18740	18740	18740	18740	0
139	20240729	183600	488952350	18740	18740	18740	18740	0
140	20240729	183500	488952350	18740	18740	18740	18740	0
141	20240729	183400	488952350	18740	18740	18740	18740	0
142	20240729	183300	488952350	18740	18740	18740	18740	0
143	20240729	183200	488952350	18740	18740	18740	18740	0
144	20240729	183100	488952350	18740	18740	18740	18740	0
145	20240729	183000	488952350	18740	18740	18740	18740	0
146	20240729	182900	488952350	18740	18740	18740	18740	0
147	20240729	182800	488952350	18740	18740	18740	18740	0
148	20240729	182700	488952350	18740	18740	18740	18740	0
149	20240729	182600	488952350	18740	18740	18740	18740	0
150	20240729	182500	488952350	18740	18740	18740	18740	0
151	20240729	182400	488952350	18740	18740	18740	18740	0
152	20240729	182300	488952350	18740	18740	18740	18740	144
153	20240729	182200	488952350	18740	18740	18740	18740	0
154	20240729	182100	488952350	18740	18740	18740	18740	0
155	20240729	182000	488952350	18740	18740	18740	18740	0
156	20240729	181900	488952350	18740	18740	18740	18740	0
157	20240729	181800	488952350	18740	18740	18740	18740	0
158	20240729	181700	488952350	18740	18740	18740	18740	0
159	20240729	181600	488952350	18740	18740	18740	18740	0
160	20240729	181500	488952350	18740	18740	18740	18740	0
161	20240729	181400	488952350	18740	18740	18740	18740	0
162	20240729	181300	488952350	18740	18740	18740	18740	0
163	20240729	181200	488952350	18740	18740	18740	18740	0
164	20240729	181100	488952350	18740	18740	18740	18740	0
165	20240729	181000	488952350	18740	18740	18740	18740	0
166	20240729	180900	488952350	18740	18740	18740	18740	0
167	20240729	180800	488952350	18740	18740	18740	18740	0
168	20240729	180700	488952350	18740	18740	18740	18740	0
169	20240729	180600	488952350	18740	18740	18740	18740	0
170	20240729	180500	488952350	18740	18740	18740	18740	0
171	20240729	180400	488952350	18740	18740	18740	18740	0
172	20240729	180300	488952350	18740	18740	18740	18740	0
173	20240729	180200	488952350	18740	18740	18740	18740	0
174	20240729	180100	488952350	18740	18740	18740	18740	0
175	20240729	180000	488952350	18740	18740	18740	18740	0
176	20240729	175900	488952350	18740	18740	18740	18740	0
177	20240729	175800	488952350	18740	18740	18740	18740	0
178	20240729	175700	488952350	18740	18740	18740	18740	0
179	20240729	175600	488952350	18740	18740	18740	18740	0
180	20240729	175500	488952350	18740	18740	18740	18740	0
181	20240729	175400	488952350	18740	18740	18740	18740	0
182	20240729	175300	488952350	18740	18740	18740	18740	144
183	20240729	175200	488952350	18740	18740	18740	18740	0
184	20240729	175100	488952350	18740	18740	18740	18740	0
185	20240729	175000	488952350	18740	18740	18740	18740	0
186	20240729	174900	488952350	18740	18740	18740	18740	0
187	20240729	174800	488952350	18740	18740	18740	18740	0
188	20240729	174700	488952350	18740	18740	18740	18740	0
189	20240729	174600	488952350	18740	18740	18740	18740	0
190	20240729	174500	488952350	18740	18740	18740	18740	0
191	20240729	174400	488952350	18740	18740	18740	18740	0
192	20240729	174300	488952350	18740	18740	18740	18740	0
193	20240729	174200	488952350	18740	18740	18740	18740	0
194	20240729	174100	488952350	18740	18740	18740	18740	0
195	20240729	174000	488952350	18740	18740	18740	18740	0
196	20240729	173900	488952350	18740	18740	18740	18740	0
197	20240729	173800	488952350	18740	18740	18740	18740	0
198	20240729	173700	488952350	18740	18740	18740	18740	0
199	20240729	173600	488952350	18740	18740	18740	18740	0
200	20240729	173500	488952350	18740	18740	18740	18740	0
201	20240729	173400	488952350	18740	18740	18740	18740	0
202	20240729	173300	488952350	18740	18740	18740	18740	0
203	20240729	173200	488952350	18740	18740	18740	18740	0
204	20240729	173100	488952350	18740	18740	18740	18740	0
205	20240729	173000	488952350	18740	18740	18740	18740	0
206	20240729	172900	488952350	18740	18740	18740	18740	0
207	20240729	172800	488952350	18740	18740	18740	18740	0
208	20240729	172700	488952350	18740	18740	18740	18740	0
209	20240729	172600	488952350	18740	18740	18740	18740	0
210	20240729	172500	488952350	18740	18740	18740	18740	0
211	20240729	172400	488952350	18740	18740	18740	18740	0
212	20240729	172300	488952350	18740	18740	18740	18740	144
213	20240729	172200	488952350	18740	18740	18740	18740	0
214	20240729	172100	488952350	18740	18740	18740	18740	0
215	20240729	172000	488952350	18740	18740	18740	18740	0
216	20240729	171900	488952350	18740	18740	18740	18740	0
217	20240729	171800	488952350	18740	18740	18740	18740	0
218	20240729	171700	488952350	18740	18740	18740	18740	0
219	20240729	171600	488952350	18740	18740	18740	18740	0
220	20240729	171500	488952350	18740	18740	18740	18740	0
221	20240729	171400	488952350	18740	18740	18740	18740	0
222	20240729	171300	488952350	18740	18740	18740	18740	0
223	20240729	171200	488952350	18740	18740	18740	18740	0
224	20240729	171100	488952350	18740	18740	18740	18740	0
225	20240729	171000	488952350	18740	18740	18740	18740	0
226	20240729	170900	488952350	18740	18740	18740	18740	0
227	20240729	170800	488952350	18740	18740	18740	18740	0
228	20240729	170700	488952350	18740	18740	18740	18740	0
229	20240729	170600	488952350	18740	18740	18740	18740	0
230	20240729	170500	488952350	18740	18740	18740	18740	0
231	20240729	170400	488952350	18740	18740	18740	18740	0
232	20240729	170300	488952350	18740	18740	18740	18740	0
233	20240729	170200	488952350	18740	18740	18740	18740	0
234	20240729	170100	488952350	18740	18740	18740	18740	0
235	20240729	170000	488952350	18740	18740	18740	18740	0
236	20240729	165900	488952350	18740	18740	18740	18740	0
237	20240729	165800	488952350	18740	18740	18740	18740	0
238	20240729	165700	488952350	18740	18740	18740	18740	0
239	20240729	165600	488952350	18740	18740	18740	18740	0
240	20240729	165500	488952350	18740	18740	18740	18740	0
241	20240729	165400	488952350	18740	18740	18740	18740	0
242	20240729	165300	488952350	18740	18740	18740	18740	144
243	20240729	165200	488952350	18740	18740	18740	18740	0
244	20240729	165100	488952350	18740	18740	18740	18740	0
245	20240729	165000	488952350	18740	18740	18740	18740	0
246	20240729	164900	488952350	18740	18740	18740	18740	0
247	20240729	164800	488952350	18740	18740	18740	18740	0
248	20240729	164700	488952350	18740	18740	18740	18740	0
249	20240729	164600	488952350	18740	18740	18740	18740	0
250	20240729	164500	488952350	18740	18740	18740	18740	0
251	20240729	164400	488952350	18740	18740	18740	18740	0
252	20240729	164300	488952350	18740	18740	18740	18740	0
253	20240729	164200	488952350	18740	18740	18740	18740	0
254	20240729	164100	488952350	18740	18740	18740	18740	0
255	20240729	164000	488952350	18740	18740	18740	18740	0
256	20240729	163900	488952350	18740	18740	18740	18740	0
257	20240729	163800	488952350	18740	18740	18740	18740	0
258	20240729	163700	488952350	18740	18740	18740	18740	0
259	20240729	163600	488952350	18740	18740	18740	18740	0
260	20240729	163500	488952350	18740	18740	18740	18740	0
261	20240729	163400	488952350	18740	18740	18740	18740	0
262	20240729	163300	488952350	18740	18740	18740	18740	0
263	20240729	163200	488952350	18740	18740	18740	18740	0
264	20240729	163100	488952350	18740	18740	18740	18740	0
265	20240729	163000	488952350	18740	18740	18740	18740	0
266	20240729	162900	488952350	18740	18740	18740	18740	0
267	20240729	162800	488952350	18740	18740	18740	18740	0
268	20240729	162700	488952350	18740	18740	18740	18740	0
269	20240729	162600	488952350	18740	18740	18740	18740	0
270	20240729	162500	488952350	18740	18740	18740	18740	0
271	20240729	162400	488952350	18740	18740	18740	18740	0
272	20240729	162300	488952350	18740	18740	18740	18740	144
273	20240729	162200	488952350	18740	18740	18740	18740	0
274	20240729	162100	488952350	18740	18740	18740	18740	0
275	20240729	162000	488952350	18740	18740	18740	18740	0
276	20240729	161900	488952350	18740	18740	18740	18740	0
277	20240729	161800	488952350	18740	18740	18740	18740	0
278	20240729	161700	488952350	18740	18740	18740	18740	0
279	20240729	161600	488952350	18740	18740	18740	18740	0
280	20240729	161500	488952350	18740	18740	18740	18740	0
281	20240729	161400	488952350	18740	18740	18740	18740	0
282	20240729	161300	488952350	18740	18740	18740	18740	0
283	20240729	161200	488952350	18740	18740	18740	18740	0
284	20240729	161100	488952350	18740	18740	18740	18740	0
285	20240729	161000	488952350	18740	18740	18740	18740	0
286	20240729	160900	488952350	18740	18740	18740	18740	0
287	20240729	160800	488952350	18740	18740	18740	18740	0
288	20240729	160700	488952350	18740	18740	18740	18740	0
289	20240729	160600	488952350	18740	18740	18740	18740	0
290	20240729	160500	488952350	18740	18740	18740	18740	0
291	20240729	160400	488952350	18740	18740	18740	18740	0
292	20240729	160300	488952350	18740	18740	18740	18740	0
293	20240729	160200	488952350	18740	18740	18740	18740	0
294	20240729	160100	488952350	18740	18740	18740	18740	0
295	20240729	160000	488952350	18740	18740	18740	18740	0
296	20240729	155900	488952350	18740	18740	18740	18740	0
297	20240729	155800	488952350	18740	18740	18740	18740	0
298	20240729	155700	488952350	18740	18740	18740	18740	0
299	20240729	155600	488952350	18740	18740	18740	18740	0
300	20240729	155500	488952350	18740	18740	18740	18740	0
301	20240729	155400	488952350	18740	18740	18740	18740	0
302	20240729	155300	488952350	18740	18740	18740	18740	144
303	20240729	155200	488952350	18740	18740	18740	18740	0
304	20240729	155100	488952350	18740	18740	18740	18740	0
305	20240729	155000	488952350	18740	18740	18740	18740	0
306	20240729	154900	488952350	18740	18740	18740	18740	0
307	20240729	154800	488952350	18740	18740	18740	18740	0
308	20240729	154700	488952350	18740	18740	18740	18740	0
309	20240729	154600	488952350	18740	18740	18740	18740	0
310	20240729	154500	488952350	18740	18740	18740	18740	0
311	20240729	154400	488952350	18740	18740	18740	18740	0
312	20240729	154300	488952350	18740	18740	18740	18740	0
313	20240729	154200	488952350	18740	18740	18740	18740	0
314	20240729	154100	488952350	18740	18740	18740	18740	0
315	20240729	154000	488952350	18740	18740	18740	18740	0
316	20240729	153900	488952350	18740	18740	18740	18740	0
317	20240729	153800	488952350	18740	18740	18740	18740	0
318	20240729	153700	488952350	18740	18740	18740	18740	0
319	20240729	153600	488952350	18740	18740	18740	18740	0
320	20240729	153500	488952350	18740	18740	18740	18740	0
321	20240729	153400	488952350	18740	18740	18740	18740	0
322	20240729	153300	488952350	18740	18740	18740	18740	0
323	20240729	153200	488952350	18740	18740	18740	18740	0
324	20240729	153100	488952350	18740	18740	18740	18740	0
325	20240729	153000	488952350	18740	18740	18740	18740	144
326	20240729	152900	486253790	18620	18620	18620	18620	0
327	20240729	152800	486253790	18620	18620	18620	18620	0
328	20240729	152700	486253790	18620	18620	18620	18620	0
329	20240729	152600	486253790	18620	18620	18620	18620	0
330	20240729	152500	486253790	18620	18620	18620	18620	0
331	20240729	152400	486253790	18620	18620	18620	18620	0
332	20240729	152300	486253790	18620	18620	18620	18620	0
333	20240729	152200	486253790	18620	18620	18620	18620	0
334	20240729	152100	486253790	18620	18620	18620	18620	0
335	20240729	152000	486253790	18620	18620	18620	18620	0
336	20240729	151900	486253790	18620	18700	18780	18620	304
337	20240729	151800	480576430	18700	18700	18700	18700	50
338	20240729	151700	479641430	18780	18680	18780	18680	163
339	20240729	151600	476584290	18680	18790	18790	18650	138
340	20240729	151500	474006010	18650	18790	18790	18650	154
341	20240729	151400	471113890	18790	18760	18790	18760	44
342	20240729	151300	470287220	18790	18790	18790	18790	124
343	20240729	151200	467957260	18790	18780	18790	18780	187
344	20240729	151100	464443730	18780	18780	18780	18780	123
345	20240729	151000	462133790	18780	18760	18780	18760	122
346	20240729	150900	459845030	18760	18760	18760	18760	80
347	20240729	150800	458344230	18760	18750	18760	18750	128
348	20240729	150700	455943190	18750	18750	18750	18750	47
349	20240729	150600	455061940	18750	18740	18760	18740	312
350	20240729	150500	449211410	18750	18750	18750	18750	65
351	20240729	150400	447992660	18750	18750	18750	18750	133
352	20240729	150300	445498910	18740	18740	18740	18740	119
353	20240729	150200	443268850	18740	18750	18750	18740	60
354	20240729	150100	442144050	18750	18750	18750	18750	123
355	20240729	150000	439837800	18750	18750	18750	18750	60
356	20240729	145900	438712800	18750	18740	18750	18740	143
357	20240729	145800	436031950	18740	18740	18740	18730	40
358	20240729	145700	435282370	18740	18750	18750	18740	124
359	20240729	145600	432958410	18750	18760	18760	18750	123
360	20240729	145500	430651330	18760	18760	18760	18760	60
361	20240729	145400	429525730	18760	18760	18760	18760	123
362	20240729	145300	427218250	18760	18750	18760	18750	71
363	20240729	145200	425886740	18750	18760	18760	18750	128
364	20240729	145100	423486490	18750	18750	18750	18750	67
365	20240729	145000	422230240	18750	18760	18760	18750	144
366	20240729	144900	419529640	18760	18760	18760	18760	163
367	20240729	144800	416471760	18610	18610	18610	18610	0
368	20240729	144700	416471760	18610	18760	18760	18610	125
369	20240729	144600	414127060	18760	18700	18760	18700	61
370	20240729	144500	412985100	18700	18700	18760	18700	169
371	20240729	144400	409818560	18770	18780	18780	18770	76
372	20240729	144300	408391840	18790	18790	18790	18740	403
373	20240729	144200	400834170	18790	18780	18790	18780	73
374	20240729	144100	399463020	18780	18780	18780	18780	133
375	20240729	144000	396965280	18780	18750	18780	18750	158
376	20240729	143900	394001100	18740	18740	18740	18740	5
377	20240729	143800	393907400	18740	18740	18750	18740	142
378	20240729	143700	391245480	18740	18740	18750	18740	43
379	20240729	143600	390439650	18740	18740	18740	18740	123
380	20240729	143500	388134630	18740	18660	18740	18660	564
381	20240729	143400	377597250	18660	18650	18660	18650	130
382	20240729	143300	375171710	18650	18650	18660	18650	157
383	20240729	143200	372243240	18660	18660	18660	18650	80
384	20240729	143100	370750630	18660	18670	18670	18660	134
385	20240729	143000	368249880	18680	18570	18680	18570	520
386	20240729	142900	358574990	18570	18500	18570	18500	413
387	20240729	142800	350926190	18480	18470	18480	18460	557
388	20240729	142700	340637250	18450	18450	18450	18450	10
389	20240729	142600	340452750	18470	18470	18470	18470	0
390	20240729	142500	340452750	18470	18470	18470	18470	0
391	20240729	142400	340452750	18470	18380	18470	18380	6
392	20240729	142300	340342020	18400	18410	18410	18400	65
393	20240729	142200	339145890	18470	18470	18470	18470	0
394	20240729	142100	339145890	18470	18470	18470	18470	0
395	20240729	142000	339145890	18470	18470	18470	18470	0
396	20240729	141900	339145890	18470	18470	18470	18470	0
397	20240729	141800	339145890	18470	18470	18470	18470	0
398	20240729	141700	339145890	18470	18470	18470	18470	0
399	20240729	141600	339145890	18470	18470	18470	18470	0
400	20240729	141500	339145890	18470	18470	18470	18470	0
401	20240729	141400	339145890	18470	18470	18470	18470	1
402	20240729	141300	339127420	18400	18470	18470	18400	5
403	20240729	141200	339035140	18400	18400	18400	18400	0
404	20240729	141100	339035140	18400	18430	18430	18400	1500
405	20240729	141000	311412990	18420	18420	18420	18420	0
406	20240729	140900	311412990	18420	18420	18420	18420	0
407	20240729	140800	311412990	18420	18420	18420	18420	0
408	20240729	140700	311412990	18420	18420	18420	18420	0
409	20240729	140600	311412990	18420	18420	18420	18420	42
410	20240729	140500	310639350	18420	18420	18420	18420	0
411	20240729	140400	310639350	18420	18420	18420	18420	0
412	20240729	140300	310639350	18420	18420	18420	18420	4
413	20240729	140200	310565670	18470	18470	18470	18470	1
414	20240729	140100	310547200	18470	18470	18470	18470	0
415	20240729	140000	310547200	18470	18470	18470	18470	2
416	20240729	135900	310510260	18420	18420	18420	18420	0
417	20240729	135800	310510260	18420	18470	18470	18420	772
418	20240729	135700	296274260	18470	18470	18470	18470	1
419	20240729	135600	296255790	18490	18490	18490	18490	0
420	20240729	135500	296255790	18490	18490	18490	18490	0
421	20240729	135400	296255790	18490	18490	18490	18490	0
422	20240729	135300	296255790	18490	18490	18490	18490	0
423	20240729	135200	296255790	18490	18490	18490	18490	0
424	20240729	135100	296255790	18490	18490	18490	18490	0
425	20240729	135000	296255790	18490	18490	18490	18490	0
426	20240729	134900	296255790	18490	18490	18490	18490	0
427	20240729	134800	296255790	18490	18490	18490	18490	0
428	20240729	134700	296255790	18490	18490	18490	18490	10
429	20240729	134600	296070890	18490	18490	18490	18490	300
430	20240729	134500	290523890	18490	18490	18490	18490	0
431	20240729	134400	290523890	18490	18490	18490	18490	0
432	20240729	134300	290523890	18490	18490	18490	18490	0
433	20240729	134200	290523890	18490	18490	18490	18490	0
434	20240729	134100	290523890	18490	18490	18490	18490	0
435	20240729	134000	290523890	18490	18490	18490	18490	0
436	20240729	133900	290523890	18490	18470	18490	18470	2
437	20240729	133800	290486930	18470	18470	18470	18470	1
438	20240729	133700	290468460	18490	18490	18490	18490	0
439	20240729	133600	290468460	18490	18490	18490	18490	0
440	20240729	133500	290468460	18490	18490	18490	18490	0
441	20240729	133400	290468460	18490	18490	18490	18490	1
442	20240729	133300	290449970	18480	18480	18480	18480	145
443	20240729	133200	287770370	18480	18480	18480	18480	0
444	20240729	133100	287770370	18480	18480	18480	18480	0
445	20240729	133000	287770370	18480	18480	18480	18480	3
446	20240729	132900	287714930	18490	18490	18490	18490	0
447	20240729	132800	287714930	18490	18490	18490	18490	0
448	20240729	132700	287714930	18490	18490	18490	18490	0
449	20240729	132600	287714930	18490	18490	18490	18490	0
450	20240729	132500	287714930	18490	18490	18490	18490	0
451	20240729	132400	287714930	18490	18490	18490	18490	0
452	20240729	132300	287714930	18490	18490	18490	18490	0
453	20240729	132200	287714930	18490	18490	18490	18490	0
454	20240729	132100	287714930	18490	18490	18490	18490	0
455	20240729	132000	287714930	18490	18480	18490	18480	3
456	20240729	131900	287659480	18440	18440	18440	18440	0
457	20240729	131800	287659480	18440	18440	18440	18440	2301
458	20240729	131700	245229040	18430	18450	18450	18430	508
459	20240729	131600	235861510	18440	18450	18450	18440	455
460	20240729	131500	227467850	18450	18460	18460	18450	38
461	20240729	131400	226766690	18500	18500	18500	18500	0
462	20240729	131300	226766690	18500	18500	18500	18500	0
463	20240729	131200	226766690	18500	18500	18500	18500	0
464	20240729	131100	226766690	18500	18500	18500	18500	0
465	20240729	131000	226766690	18500	18500	18500	18500	0
466	20240729	130900	226766690	18500	18500	18500	18500	0
467	20240729	130800	226766690	18500	18500	18500	18500	0
468	20240729	130700	226766690	18500	18500	18500	18500	0
469	20240729	130600	226766690	18500	18450	18500	18450	23
470	20240729	130500	226342290	18440	18440	18440	18440	0
471	20240729	130400	226342290	18440	18440	18440	18440	0
472	20240729	130300	226342290	18440	18440	18440	18440	0
473	20240729	130200	226342290	18440	18440	18440	18440	0
474	20240729	130100	226342290	18440	18440	18440	18440	0
475	20240729	130000	226342290	18440	18440	18440	18440	0
476	20240729	125900	226342290	18440	18440	18440	18440	0
477	20240729	125800	226342290	18440	18440	18440	18440	0
478	20240729	125700	226342290	18440	18440	18440	18440	0
479	20240729	125600	226342290	18440	18440	18440	18440	0
480	20240729	125500	226342290	18440	18440	18440	18440	9
481	20240729	125400	226176330	18440	18440	18440	18440	6
482	20240729	125300	226065690	18440	18450	18450	18440	207
483	20240729	125200	222248410	18450	18450	18450	18450	0
484	20240729	125100	222248410	18450	18450	18450	18450	0
485	20240729	125000	222248410	18450	18450	18450	18450	0
486	20240729	124900	222248410	18450	18450	18450	18450	0
487	20240729	124800	222248410	18450	18450	18450	18450	0
488	20240729	124700	222248410	18450	18450	18450	18450	0
489	20240729	124600	222248410	18450	18450	18450	18450	0
490	20240729	124500	222248410	18450	18450	18450	18450	0
491	20240729	124400	222248410	18450	18450	18450	18450	0
492	20240729	124300	222248410	18450	18450	18450	18450	1
493	20240729	124200	222229960	18450	18450	18450	18450	5
494	20240729	124100	222137710	18450	18450	18450	18450	0
495	20240729	124000	222137710	18450	18450	18450	18450	10
496	20240729	123900	221953210	18450	18450	18450	18450	0
497	20240729	123800	221953210	18450	18450	18450	18450	0
498	20240729	123700	221953210	18450	18450	18450	18450	0
499	20240729	123600	221953210	18450	18450	18450	18450	0
500	20240729	123500	221953210	18450	18450	18450	18450	0
501	20240729	123400	221953210	18450	18450	18450	18450	0
502	20240729	123300	221953210	18450	18450	18450	18450	25
503	20240729	123200	221491960	18500	18500	18500	18500	0
504	20240729	123100	221491960	18500	18500	18500	18500	0
505	20240729	123000	221491960	18500	18500	18500	18500	0
506	20240729	122900	221491960	18500	18500	18500	18500	0
507	20240729	122800	221491960	18500	18500	18500	18500	27
508	20240729	122700	220992460	18440	18440	18440	18440	3
509	20240729	122600	220937140	18500	18500	18500	18500	0
510	20240729	122500	220937140	18500	18500	18500	18500	0
511	20240729	122400	220937140	18500	18500	18500	18500	1
512	20240729	122300	220918640	18500	18500	18500	18500	0
513	20240729	122200	220918640	18500	18500	18500	18500	0
514	20240729	122100	220918640	18500	18500	18500	18500	10
515	20240729	122000	220733640	18530	18530	18530	18530	0
516	20240729	121900	220733640	18530	18530	18530	18530	0
517	20240729	121800	220733640	18530	18530	18530	18530	0
518	20240729	121700	220733640	18530	18530	18530	18530	0
519	20240729	121600	220733640	18530	18530	18530	18530	1
520	20240729	121500	220715110	18530	18530	18530	18530	0
521	20240729	121400	220715110	18530	18530	18530	18530	0
522	20240729	121300	220715110	18530	18530	18530	18530	0
523	20240729	121200	220715110	18530	18530	18530	18530	0
524	20240729	121100	220715110	18530	18530	18530	18530	0
525	20240729	121000	220715110	18530	18530	18530	18530	0
526	20240729	120900	220715110	18530	18530	18530	18530	0
527	20240729	120800	220715110	18530	18530	18530	18530	1
528	20240729	120700	220696580	18440	18440	18440	18440	0
529	20240729	120600	220696580	18440	18440	18440	18440	0
530	20240729	120500	220696580	18440	18440	18440	18440	0
531	20240729	120400	220696580	18440	18440	18440	18440	6
532	20240729	120300	220585940	18440	18440	18440	18440	0
533	20240729	120200	220585940	18440	18440	18440	18440	0
534	20240729	120100	220585940	18440	18440	18440	18440	0
535	20240729	120000	220585940	18440	18440	18440	18440	102
536	20240729	115900	218705060	18440	18440	18440	18440	0
537	20240729	115800	218705060	18440	18440	18440	18440	0
538	20240729	115700	218705060	18440	18440	18440	18440	0
539	20240729	115600	218705060	18440	18440	18440	18440	0
540	20240729	115500	218705060	18440	18440	18440	18440	8
541	20240729	115400	218557540	18440	18440	18440	18440	0
542	20240729	115300	218557540	18440	18440	18440	18440	50
543	20240729	115200	217635540	18530	18530	18530	18530	0
544	20240729	115100	217635540	18530	18530	18530	18530	1
545	20240729	115000	217617010	18530	18530	18530	18530	0
546	20240729	114900	217617010	18530	18530	18530	18530	0
547	20240729	114800	217617010	18530	18530	18530	18530	0
548	20240729	114700	217617010	18530	18530	18530	18530	2
549	20240729	114600	217579950	18530	18530	18530	18530	1
550	20240729	114500	217561420	18450	18430	18450	18430	1001
551	20240729	114400	199112970	18410	18410	18410	18410	15
552	20240729	114300	198836820	18410	18410	18410	18410	0
553	20240729	114200	198836820	18410	18410	18410	18410	119
554	20240729	114100	196646030	18420	18420	18420	18420	131
555	20240729	114000	194233010	18420	18420	18420	18420	0
556	20240729	113900	194233010	18420	18420	18420	18420	2
557	20240729	113800	194196170	18420	18420	18420	18420	0
558	20240729	113700	194196170	18420	18420	18420	18420	18
559	20240729	113600	193864610	18430	18430	18430	18430	0
560	20240729	113500	193864610	18430	18430	18430	18430	0
561	20240729	113400	193864610	18430	18430	18430	18430	1
562	20240729	113300	193846180	18420	18420	18420	18420	0
563	20240729	113200	193846180	18420	18420	18420	18420	0
564	20240729	113100	193846180	18420	18420	18420	18420	0
565	20240729	113000	193846180	18420	18430	18430	18420	15
566	20240729	112900	193569760	18430	18450	18450	18430	194
567	20240729	112800	189992720	18470	18470	18470	18470	0
568	20240729	112700	189992720	18470	18470	18470	18470	0
569	20240729	112600	189992720	18470	18470	18470	18470	2
570	20240729	112500	189955780	18490	18510	18510	18490	291
571	20240729	112400	184572370	18500	18500	18500	18500	0
572	20240729	112300	184572370	18500	18500	18500	18500	0
573	20240729	112200	184572370	18500	18500	18500	18500	0
574	20240729	112100	184572370	18500	18510	18510	18500	440
575	20240729	112000	176432030	18510	18510	18510	18510	100
576	20240729	111900	174581030	18500	18500	18500	18500	0
577	20240729	111800	174581030	18500	18540	18540	18500	1954
578	20240729	111700	138391130	18540	18540	18540	18540	0
579	20240729	111600	138391130	18540	18550	18550	18540	97
580	20240729	111500	136592350	18540	18540	18540	18540	0
581	20240729	111400	136592350	18540	18540	18540	18540	0
582	20240729	111300	136592350	18540	18540	18540	18540	0
583	20240729	111200	136592350	18540	18540	18540	18540	30
584	20240729	111100	136036150	18540	18550	18550	18540	48
585	20240729	111000	135146070	18550	18550	18550	18550	268
586	20240729	110900	130174670	18560	18560	18560	18560	13
587	20240729	110800	129933390	18570	18570	18570	18570	6
588	20240729	110700	129821970	18580	18590	18590	18580	96
589	20240729	110600	128037740	18600	18600	18600	18600	3
590	20240729	110500	127981940	18600	18600	18600	18600	0
591	20240729	110400	127981940	18600	18600	18600	18600	0
592	20240729	110300	127981940	18600	18600	18600	18600	349
593	20240729	110200	121490540	18600	18600	18610	18600	108
594	20240729	110100	119481640	18610	18610	18610	18610	0
595	20240729	110000	119481640	18610	18610	18610	18610	57
596	20240729	105900	118420870	18600	18600	18600	18600	0
597	20240729	105800	118420870	18600	18600	18600	18600	0
598	20240729	105700	118420870	18600	18600	18600	18600	0
599	20240729	105600	118420870	18600	18620	18620	18600	246
600	20240729	105500	113843560	18620	18620	18620	18620	0
601	20240729	105400	113843560	18620	18620	18620	18620	0
602	20240729	105300	113843560	18620	18620	18620	18620	0
603	20240729	105200	113843560	18620	18620	18620	18620	3
604	20240729	105100	113787700	18680	18680	18680	18680	0
605	20240729	105000	113787700	18680	18680	18680	18680	0
606	20240729	104900	113787700	18680	18680	18680	18680	2
607	20240729	104800	113750340	18700	18700	18700	18700	0
608	20240729	104700	113750340	18700	18700	18700	18700	0
609	20240729	104600	113750340	18700	18700	18700	18700	0
610	20240729	104500	113750340	18700	18700	18700	18700	0
611	20240729	104400	113750340	18700	18700	18700	18700	0
612	20240729	104300	113750340	18700	18710	18710	18700	629
613	20240729	104200	101986990	18750	18750	18750	18750	0
614	20240729	104100	101986990	18750	18750	18750	18750	0
615	20240729	104000	101986990	18750	18750	18750	18750	0
616	20240729	103900	101986990	18750	18740	18750	18740	4
617	20240729	103800	101912010	18750	18750	18750	18750	0
618	20240729	103700	101912010	18750	18750	18750	18750	0
619	20240729	103600	101912010	18750	18750	18750	18750	0
620	20240729	103500	101912010	18750	18750	18750	18750	0
621	20240729	103400	101912010	18750	18750	18750	18750	1
622	20240729	103300	101893260	18700	18700	18700	18700	250
623	20240729	103200	97218260	18750	18750	18750	18750	3
624	20240729	103100	97162010	18750	18750	18750	18750	0
625	20240729	103000	97162010	18750	18750	18750	18750	0
626	20240729	102900	97162010	18750	18750	18750	18750	0
627	20240729	102800	97162010	18750	18730	18750	18700	1900
628	20240729	102700	61557460	18730	18730	18730	18730	0
629	20240729	102600	61557460	18730	18730	18730	18730	13
630	20240729	102500	61313970	18750	18750	18750	18750	0
631	20240729	102400	61313970	18750	18750	18750	18750	2
632	20240729	102300	61276470	18750	18750	18750	18750	40
633	20240729	102200	60526470	18750	18750	18750	18750	60
634	20240729	102100	59401470	18750	18750	18750	18750	10
635	20240729	102000	59213970	18730	18730	18730	18730	2
636	20240729	101900	59176510	18750	18750	18750	18750	0
637	20240729	101800	59176510	18750	18740	18750	18740	211
638	20240729	101700	55220360	18750	18750	18750	18750	0
639	20240729	101600	55220360	18750	18750	18750	18750	0
640	20240729	101500	55220360	18750	18750	18750	18750	0
641	20240729	101400	55220360	18750	18750	18750	18750	0
642	20240729	101300	55220360	18750	18750	18750	18750	0
643	20240729	101200	55220360	18750	18750	18750	18750	0
644	20240729	101100	55220360	18750	18750	18750	18750	1
645	20240729	101000	55201610	18750	18750	18750	18750	0
646	20240729	100900	55201610	18750	18750	18750	18750	6
647	20240729	100800	55089110	18720	18720	18720	18720	1
648	20240729	100700	55070390	18720	18720	18720	18720	0
649	20240729	100600	55070390	18720	18720	18720	18720	163
650	20240729	100500	52019030	18750	18750	18750	18750	0
651	20240729	100400	52019030	18750	18750	18750	18750	30
652	20240729	100300	51456530	18750	18750	18750	18750	0
653	20240729	100200	51456530	18750	18750	18750	18750	0
654	20240729	100100	51456530	18750	18750	18750	18750	48
655	20240729	100000	50556530	18750	18750	18750	18750	0
656	20240729	095900	50556530	18750	18750	18750	18750	4
657	20240729	095800	50481530	18750	18750	18750	18750	0
658	20240729	095700	50481530	18750	18750	18750	18750	0
659	20240729	095600	50481530	18750	18750	18750	18750	0
660	20240729	095500	50481530	18750	18750	18750	18750	0
661	20240729	095400	50481530	18750	18750	18750	18750	0
662	20240729	095300	50481530	18750	18750	18750	18750	2
663	20240729	095200	50444030	18700	18700	18700	18700	0
664	20240729	095100	50444030	18700	18700	18700	18700	0
665	20240729	095000	50444030	18700	18700	18700	18700	0
666	20240729	094900	50444030	18700	18730	18730	18700	451
667	20240729	094800	42007220	18780	18780	18780	18780	0
668	20240729	094700	42007220	18780	18780	18780	18780	1
669	20240729	094600	41988440	18780	18780	18780	18780	0
670	20240729	094500	41988440	18780	18780	18780	18780	0
671	20240729	094400	41988440	18780	18780	18780	18780	0
672	20240729	094300	41988440	18780	18780	18780	18780	30
673	20240729	094200	41425040	18790	18790	18790	18790	0
674	20240729	094100	41425040	18790	18790	18790	18790	0
675	20240729	094000	41425040	18790	18790	18790	18790	0
676	20240729	093900	41425040	18790	18790	18790	18790	7
677	20240729	093800	41293510	18790	18790	18790	18790	0
678	20240729	093700	41293510	18790	18780	18790	18780	100
679	20240729	093600	39414600	18790	18790	18790	18790	0
680	20240729	093500	39414600	18790	18790	18790	18790	0
681	20240729	093400	39414600	18790	18790	18790	18790	0
682	20240729	093300	39414600	18790	18790	18790	18790	0
683	20240729	093200	39414600	18790	18790	18790	18790	0
684	20240729	093100	39414600	18790	18780	18790	18780	20
685	20240729	093000	39038810	18790	18790	18790	18790	0
686	20240729	092900	39038810	18790	18790	18790	18790	0
687	20240729	092800	39038810	18790	18790	18790	18790	2
688	20240729	092700	39001230	18780	18780	18780	18780	5
689	20240729	092600	38907330	18710	18730	18730	18710	570
690	20240729	092500	28236970	18800	18800	18800	18800	0
691	20240729	092400	28236970	18800	18800	18800	18800	0
692	20240729	092300	28236970	18800	18800	18800	18800	0
693	20240729	092200	28236970	18800	18800	18800	18800	0
694	20240729	092100	28236970	18800	18790	18800	18790	16
695	20240729	092000	27936320	18800	18800	18800	18800	0
696	20240729	091900	27936320	18800	18790	18800	18790	38
697	20240729	091800	27222130	18790	18790	18790	18790	1
698	20240729	091700	27203340	18790	18790	18790	18790	0
699	20240729	091600	27203340	18790	18790	18790	18790	2
700	20240729	091500	27165760	18600	18600	18600	18600	0
701	20240729	091400	27165760	18600	18600	18600	18600	5
702	20240729	091300	27072760	18800	18800	18800	18800	0
703	20240729	091200	27072760	18800	18700	18800	18700	7
704	20240729	091100	26941660	18580	18580	18580	18580	20
705	20240729	091000	26570060	18580	18580	18580	18580	0
706	20240729	090900	26570060	18580	18580	18580	18580	22
707	20240729	090800	26161300	18700	18700	18700	18700	0
708	20240729	090700	26161300	18700	18700	18700	18700	0
709	20240729	090600	26161300	18700	18700	18700	18700	0
710	20240729	090500	26161300	18700	18700	18700	18700	0
711	20240729	090400	26161300	18700	18700	18700	18700	0
712	20240729	090300	26161300	18700	18700	18700	18700	300
713	20240729	090200	20551300	18700	18700	18700	18700	1053
714	20240729	090100	860200	18700	18700	18700	18700	5
715	20240729	090000	766700	18700	18700	18700	18700	31