KissMeData/440320/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	212900	217462740	5670	5670	5670	5670	1581
3	20240729	212800	217462740	5670	5670	5670	5670	0
4	20240729	212700	217462740	5670	5670	5670	5670	0
5	20240729	212600	217462740	5670	5670	5670	5670	0
6	20240729	212500	217462740	5670	5670	5670	5670	0
7	20240729	212400	217462740	5670	5670	5670	5670	0
8	20240729	212300	217462740	5670	5670	5670	5670	0
9	20240729	212200	217462740	5670	5670	5670	5670	0
10	20240729	212100	217462740	5670	5670	5670	5670	0
11	20240729	212000	217462740	5670	5670	5670	5670	0
12	20240729	211900	217462740	5670	5670	5670	5670	0
13	20240729	211800	217462740	5670	5670	5670	5670	0
14	20240729	211700	217462740	5670	5670	5670	5670	0
15	20240729	211600	217462740	5670	5670	5670	5670	0
16	20240729	211500	217462740	5670	5670	5670	5670	0
17	20240729	211400	217462740	5670	5670	5670	5670	0
18	20240729	211300	217462740	5670	5670	5670	5670	0
19	20240729	211200	217462740	5670	5670	5670	5670	0
20	20240729	211100	217462740	5670	5670	5670	5670	0
21	20240729	211000	217462740	5670	5670	5670	5670	0
22	20240729	210900	217462740	5670	5670	5670	5670	0
23	20240729	210800	217462740	5670	5670	5670	5670	0
24	20240729	210700	217462740	5670	5670	5670	5670	0
25	20240729	210600	217462740	5670	5670	5670	5670	0
26	20240729	210500	217462740	5670	5670	5670	5670	0
27	20240729	210400	217462740	5670	5670	5670	5670	0
28	20240729	210300	217462740	5670	5670	5670	5670	0
29	20240729	210200	217462740	5670	5670	5670	5670	0
30	20240729	210100	217462740	5670	5670	5670	5670	0
31	20240729	210000	217462740	5670	5670	5670	5670	0
32	20240729	205900	217462740	5670	5670	5670	5670	1581
33	20240729	205800	217462740	5670	5670	5670	5670	0
34	20240729	205700	217462740	5670	5670	5670	5670	0
35	20240729	205600	217462740	5670	5670	5670	5670	0
36	20240729	205500	217462740	5670	5670	5670	5670	0
37	20240729	205400	217462740	5670	5670	5670	5670	0
38	20240729	205300	217462740	5670	5670	5670	5670	0
39	20240729	205200	217462740	5670	5670	5670	5670	0
40	20240729	205100	217462740	5670	5670	5670	5670	0
41	20240729	205000	217462740	5670	5670	5670	5670	0
42	20240729	204900	217462740	5670	5670	5670	5670	0
43	20240729	204800	217462740	5670	5670	5670	5670	0
44	20240729	204700	217462740	5670	5670	5670	5670	0
45	20240729	204600	217462740	5670	5670	5670	5670	0
46	20240729	204500	217462740	5670	5670	5670	5670	0
47	20240729	204400	217462740	5670	5670	5670	5670	0
48	20240729	204300	217462740	5670	5670	5670	5670	0
49	20240729	204200	217462740	5670	5670	5670	5670	0
50	20240729	204100	217462740	5670	5670	5670	5670	0
51	20240729	204000	217462740	5670	5670	5670	5670	0
52	20240729	203900	217462740	5670	5670	5670	5670	0
53	20240729	203800	217462740	5670	5670	5670	5670	0
54	20240729	203700	217462740	5670	5670	5670	5670	0
55	20240729	203600	217462740	5670	5670	5670	5670	0
56	20240729	203500	217462740	5670	5670	5670	5670	0
57	20240729	203400	217462740	5670	5670	5670	5670	0
58	20240729	203300	217462740	5670	5670	5670	5670	0
59	20240729	203200	217462740	5670	5670	5670	5670	0
60	20240729	203100	217462740	5670	5670	5670	5670	0
61	20240729	203000	217462740	5670	5670	5670	5670	0
62	20240729	202900	217462740	5670	5670	5670	5670	1581
63	20240729	202800	217462740	5670	5670	5670	5670	0
64	20240729	202700	217462740	5670	5670	5670	5670	0
65	20240729	202600	217462740	5670	5670	5670	5670	0
66	20240729	202500	217462740	5670	5670	5670	5670	0
67	20240729	202400	217462740	5670	5670	5670	5670	0
68	20240729	202300	217462740	5670	5670	5670	5670	0
69	20240729	202200	217462740	5670	5670	5670	5670	0
70	20240729	202100	217462740	5670	5670	5670	5670	0
71	20240729	202000	217462740	5670	5670	5670	5670	0
72	20240729	201900	217462740	5670	5670	5670	5670	0
73	20240729	201800	217462740	5670	5670	5670	5670	0
74	20240729	201700	217462740	5670	5670	5670	5670	0
75	20240729	201600	217462740	5670	5670	5670	5670	0
76	20240729	201500	217462740	5670	5670	5670	5670	0
77	20240729	201400	217462740	5670	5670	5670	5670	0
78	20240729	201300	217462740	5670	5670	5670	5670	0
79	20240729	201200	217462740	5670	5670	5670	5670	0
80	20240729	201100	217462740	5670	5670	5670	5670	0
81	20240729	201000	217462740	5670	5670	5670	5670	0
82	20240729	200900	217462740	5670	5670	5670	5670	0
83	20240729	200800	217462740	5670	5670	5670	5670	0
84	20240729	200700	217462740	5670	5670	5670	5670	0
85	20240729	200600	217462740	5670	5670	5670	5670	0
86	20240729	200500	217462740	5670	5670	5670	5670	0
87	20240729	200400	217462740	5670	5670	5670	5670	0
88	20240729	200300	217462740	5670	5670	5670	5670	0
89	20240729	200200	217462740	5670	5670	5670	5670	0
90	20240729	200100	217462740	5670	5670	5670	5670	0
91	20240729	200000	217462740	5670	5670	5670	5670	0
92	20240729	195900	217462740	5670	5670	5670	5670	1581
93	20240729	195800	217462740	5670	5670	5670	5670	0
94	20240729	195700	217462740	5670	5670	5670	5670	0
95	20240729	195600	217462740	5670	5670	5670	5670	0
96	20240729	195500	217462740	5670	5670	5670	5670	0
97	20240729	195400	217462740	5670	5670	5670	5670	0
98	20240729	195300	217462740	5670	5670	5670	5670	0
99	20240729	195200	217462740	5670	5670	5670	5670	0
100	20240729	195100	217462740	5670	5670	5670	5670	0
101	20240729	195000	217462740	5670	5670	5670	5670	0
102	20240729	194900	217462740	5670	5670	5670	5670	0
103	20240729	194800	217462740	5670	5670	5670	5670	0
104	20240729	194700	217462740	5670	5670	5670	5670	0
105	20240729	194600	217462740	5670	5670	5670	5670	0
106	20240729	194500	217462740	5670	5670	5670	5670	0
107	20240729	194400	217462740	5670	5670	5670	5670	0
108	20240729	194300	217462740	5670	5670	5670	5670	0
109	20240729	194200	217462740	5670	5670	5670	5670	0
110	20240729	194100	217462740	5670	5670	5670	5670	0
111	20240729	194000	217462740	5670	5670	5670	5670	0
112	20240729	193900	217462740	5670	5670	5670	5670	0
113	20240729	193800	217462740	5670	5670	5670	5670	0
114	20240729	193700	217462740	5670	5670	5670	5670	0
115	20240729	193600	217462740	5670	5670	5670	5670	0
116	20240729	193500	217462740	5670	5670	5670	5670	0
117	20240729	193400	217462740	5670	5670	5670	5670	0
118	20240729	193300	217462740	5670	5670	5670	5670	0
119	20240729	193200	217462740	5670	5670	5670	5670	0
120	20240729	193100	217462740	5670	5670	5670	5670	0
121	20240729	193000	217462740	5670	5670	5670	5670	0
122	20240729	192900	217462740	5670	5670	5670	5670	1581
123	20240729	192800	217462740	5670	5670	5670	5670	0
124	20240729	192700	217462740	5670	5670	5670	5670	0
125	20240729	192600	217462740	5670	5670	5670	5670	0
126	20240729	192500	217462740	5670	5670	5670	5670	0
127	20240729	192400	217462740	5670	5670	5670	5670	0
128	20240729	192300	217462740	5670	5670	5670	5670	0
129	20240729	192200	217462740	5670	5670	5670	5670	0
130	20240729	192100	217462740	5670	5670	5670	5670	0
131	20240729	192000	217462740	5670	5670	5670	5670	0
132	20240729	191900	217462740	5670	5670	5670	5670	0
133	20240729	191800	217462740	5670	5670	5670	5670	0
134	20240729	191700	217462740	5670	5670	5670	5670	0
135	20240729	191600	217462740	5670	5670	5670	5670	0
136	20240729	191500	217462740	5670	5670	5670	5670	0
137	20240729	191400	217462740	5670	5670	5670	5670	0
138	20240729	191300	217462740	5670	5670	5670	5670	0
139	20240729	191200	217462740	5670	5670	5670	5670	0
140	20240729	191100	217462740	5670	5670	5670	5670	0
141	20240729	191000	217462740	5670	5670	5670	5670	0
142	20240729	190900	217462740	5670	5670	5670	5670	0
143	20240729	190800	217462740	5670	5670	5670	5670	0
144	20240729	190700	217462740	5670	5670	5670	5670	0
145	20240729	190600	217462740	5670	5670	5670	5670	0
146	20240729	190500	217462740	5670	5670	5670	5670	0
147	20240729	190400	217462740	5670	5670	5670	5670	0
148	20240729	190300	217462740	5670	5670	5670	5670	0
149	20240729	190200	217462740	5670	5670	5670	5670	0
150	20240729	190100	217462740	5670	5670	5670	5670	0
151	20240729	190000	217462740	5670	5670	5670	5670	0
152	20240729	185900	217462740	5670	5670	5670	5670	1581
153	20240729	185800	217462740	5670	5670	5670	5670	0
154	20240729	185700	217462740	5670	5670	5670	5670	0
155	20240729	185600	217462740	5670	5670	5670	5670	0
156	20240729	185500	217462740	5670	5670	5670	5670	0
157	20240729	185400	217462740	5670	5670	5670	5670	0
158	20240729	185300	217462740	5670	5670	5670	5670	0
159	20240729	185200	217462740	5670	5670	5670	5670	0
160	20240729	185100	217462740	5670	5670	5670	5670	0
161	20240729	185000	217462740	5670	5670	5670	5670	0
162	20240729	184900	217462740	5670	5670	5670	5670	0
163	20240729	184800	217462740	5670	5670	5670	5670	0
164	20240729	184700	217462740	5670	5670	5670	5670	0
165	20240729	184600	217462740	5670	5670	5670	5670	0
166	20240729	184500	217462740	5670	5670	5670	5670	0
167	20240729	184400	217462740	5670	5670	5670	5670	0
168	20240729	184300	217462740	5670	5670	5670	5670	0
169	20240729	184200	217462740	5670	5670	5670	5670	0
170	20240729	184100	217462740	5670	5670	5670	5670	0
171	20240729	184000	217462740	5670	5670	5670	5670	0
172	20240729	183900	217462740	5670	5670	5670	5670	0
173	20240729	183800	217462740	5670	5670	5670	5670	0
174	20240729	183700	217462740	5670	5670	5670	5670	0
175	20240729	183600	217462740	5670	5670	5670	5670	0
176	20240729	183500	217462740	5670	5670	5670	5670	0
177	20240729	183400	217462740	5670	5670	5670	5670	0
178	20240729	183300	217462740	5670	5670	5670	5670	0
179	20240729	183200	217462740	5670	5670	5670	5670	0
180	20240729	183100	217462740	5670	5670	5670	5670	0
181	20240729	183000	217462740	5670	5670	5670	5670	0
182	20240729	182900	217462740	5670	5670	5670	5670	1581
183	20240729	182800	217462740	5670	5670	5670	5670	0
184	20240729	182700	217462740	5670	5670	5670	5670	0
185	20240729	182600	217462740	5670	5670	5670	5670	0
186	20240729	182500	217462740	5670	5670	5670	5670	0
187	20240729	182400	217462740	5670	5670	5670	5670	0
188	20240729	182300	217462740	5670	5670	5670	5670	0
189	20240729	182200	217462740	5670	5670	5670	5670	0
190	20240729	182100	217462740	5670	5670	5670	5670	0
191	20240729	182000	217462740	5670	5670	5670	5670	0
192	20240729	181900	217462740	5670	5670	5670	5670	0
193	20240729	181800	217462740	5670	5670	5670	5670	0
194	20240729	181700	217462740	5670	5670	5670	5670	0
195	20240729	181600	217462740	5670	5670	5670	5670	0
196	20240729	181500	217462740	5670	5670	5670	5670	0
197	20240729	181400	217462740	5670	5670	5670	5670	0
198	20240729	181300	217462740	5670	5670	5670	5670	0
199	20240729	181200	217462740	5670	5670	5670	5670	0
200	20240729	181100	217462740	5670	5670	5670	5670	0
201	20240729	181000	217462740	5670	5670	5670	5670	0
202	20240729	180900	217462740	5670	5670	5670	5670	0
203	20240729	180800	217462740	5670	5670	5670	5670	0
204	20240729	180700	217462740	5670	5670	5670	5670	0
205	20240729	180600	217462740	5670	5670	5670	5670	0
206	20240729	180500	217462740	5670	5670	5670	5670	0
207	20240729	180400	217462740	5670	5670	5670	5670	0
208	20240729	180300	217462740	5670	5670	5670	5670	0
209	20240729	180200	217462740	5670	5670	5670	5670	0
210	20240729	180100	217462740	5670	5670	5670	5670	0
211	20240729	180000	217462740	5670	5670	5670	5670	0
212	20240729	175900	217462740	5670	5670	5670	5670	1581
213	20240729	175800	217462740	5670	5670	5670	5670	0
214	20240729	175700	217462740	5670	5670	5670	5670	0
215	20240729	175600	217462740	5670	5670	5670	5670	0
216	20240729	175500	217462740	5670	5670	5670	5670	0
217	20240729	175400	217462740	5670	5670	5670	5670	0
218	20240729	175300	217462740	5670	5670	5670	5670	0
219	20240729	175200	217462740	5670	5670	5670	5670	0
220	20240729	175100	217462740	5670	5670	5670	5670	0
221	20240729	175000	217462740	5670	5670	5670	5670	0
222	20240729	174900	217462740	5670	5670	5670	5670	0
223	20240729	174800	217462740	5670	5670	5670	5670	0
224	20240729	174700	217462740	5670	5670	5670	5670	0
225	20240729	174600	217462740	5670	5670	5670	5670	0
226	20240729	174500	217462740	5670	5670	5670	5670	0
227	20240729	174400	217462740	5670	5670	5670	5670	0
228	20240729	174300	217462740	5670	5670	5670	5670	0
229	20240729	174200	217462740	5670	5670	5670	5670	0
230	20240729	174100	217462740	5670	5670	5670	5670	0
231	20240729	174000	217462740	5670	5670	5670	5670	0
232	20240729	173900	217462740	5670	5670	5670	5670	0
233	20240729	173800	217462740	5670	5670	5670	5670	0
234	20240729	173700	217462740	5670	5670	5670	5670	0
235	20240729	173600	217462740	5670	5670	5670	5670	0
236	20240729	173500	217462740	5670	5670	5670	5670	0
237	20240729	173400	217462740	5670	5670	5670	5670	0
238	20240729	173300	217462740	5670	5670	5670	5670	0
239	20240729	173200	217462740	5670	5670	5670	5670	0
240	20240729	173100	217462740	5670	5670	5670	5670	0
241	20240729	173000	217462740	5670	5670	5670	5670	0
242	20240729	172900	217462740	5670	5670	5670	5670	1581
243	20240729	172800	217462740	5670	5670	5670	5670	0
244	20240729	172700	217462740	5670	5670	5670	5670	0
245	20240729	172600	217462740	5670	5670	5670	5670	0
246	20240729	172500	217462740	5670	5670	5670	5670	0
247	20240729	172400	217462740	5670	5670	5670	5670	0
248	20240729	172300	217462740	5670	5670	5670	5670	0
249	20240729	172200	217462740	5670	5670	5670	5670	0
250	20240729	172100	217462740	5670	5670	5670	5670	0
251	20240729	172000	217462740	5670	5670	5670	5670	0
252	20240729	171900	217462740	5670	5670	5670	5670	0
253	20240729	171800	217462740	5670	5670	5670	5670	0
254	20240729	171700	217462740	5670	5670	5670	5670	0
255	20240729	171600	217462740	5670	5670	5670	5670	0
256	20240729	171500	217462740	5670	5670	5670	5670	0
257	20240729	171400	217462740	5670	5670	5670	5670	0
258	20240729	171300	217462740	5670	5670	5670	5670	0
259	20240729	171200	217462740	5670	5670	5670	5670	0
260	20240729	171100	217462740	5670	5670	5670	5670	0
261	20240729	171000	217462740	5670	5670	5670	5670	0
262	20240729	170900	217462740	5670	5670	5670	5670	0
263	20240729	170800	217462740	5670	5670	5670	5670	0
264	20240729	170700	217462740	5670	5670	5670	5670	0
265	20240729	170600	217462740	5670	5670	5670	5670	0
266	20240729	170500	217462740	5670	5670	5670	5670	0
267	20240729	170400	217462740	5670	5670	5670	5670	0
268	20240729	170300	217462740	5670	5670	5670	5670	0
269	20240729	170200	217462740	5670	5670	5670	5670	0
270	20240729	170100	217462740	5670	5670	5670	5670	0
271	20240729	170000	217462740	5670	5670	5670	5670	0
272	20240729	165900	217462740	5670	5670	5670	5670	1581
273	20240729	165800	217462740	5670	5670	5670	5670	0
274	20240729	165700	217462740	5670	5670	5670	5670	0
275	20240729	165600	217462740	5670	5670	5670	5670	0
276	20240729	165500	217462740	5670	5670	5670	5670	0
277	20240729	165400	217462740	5670	5670	5670	5670	0
278	20240729	165300	217462740	5670	5670	5670	5670	0
279	20240729	165200	217462740	5670	5670	5670	5670	0
280	20240729	165100	217462740	5670	5670	5670	5670	0
281	20240729	165000	217462740	5670	5670	5670	5670	0
282	20240729	164900	217462740	5670	5670	5670	5670	0
283	20240729	164800	217462740	5670	5670	5670	5670	0
284	20240729	164700	217462740	5670	5670	5670	5670	0
285	20240729	164600	217462740	5670	5670	5670	5670	0
286	20240729	164500	217462740	5670	5670	5670	5670	0
287	20240729	164400	217462740	5670	5670	5670	5670	0
288	20240729	164300	217462740	5670	5670	5670	5670	0
289	20240729	164200	217462740	5670	5670	5670	5670	0
290	20240729	164100	217462740	5670	5670	5670	5670	0
291	20240729	164000	217462740	5670	5670	5670	5670	0
292	20240729	163900	217462740	5670	5670	5670	5670	0
293	20240729	163800	217462740	5670	5670	5670	5670	0
294	20240729	163700	217462740	5670	5670	5670	5670	0
295	20240729	163600	217462740	5670	5670	5670	5670	0
296	20240729	163500	217462740	5670	5670	5670	5670	0
297	20240729	163400	217462740	5670	5670	5670	5670	0
298	20240729	163300	217462740	5670	5670	5670	5670	0
299	20240729	163200	217462740	5670	5670	5670	5670	0
300	20240729	163100	217462740	5670	5670	5670	5670	0
301	20240729	163000	217462740	5670	5670	5670	5670	0
302	20240729	162900	217462740	5670	5670	5670	5670	1581
303	20240729	162800	217462740	5670	5670	5670	5670	0
304	20240729	162700	217462740	5670	5670	5670	5670	0
305	20240729	162600	217462740	5670	5670	5670	5670	0
306	20240729	162500	217462740	5670	5670	5670	5670	0
307	20240729	162400	217462740	5670	5670	5670	5670	0
308	20240729	162300	217462740	5670	5670	5670	5670	0
309	20240729	162200	217462740	5670	5670	5670	5670	0
310	20240729	162100	217462740	5670	5670	5670	5670	0
311	20240729	162000	217462740	5670	5670	5670	5670	0
312	20240729	161900	217462740	5670	5670	5670	5670	0
313	20240729	161800	217462740	5670	5670	5670	5670	0
314	20240729	161700	217462740	5670	5670	5670	5670	0
315	20240729	161600	217462740	5670	5670	5670	5670	0
316	20240729	161500	217462740	5670	5670	5670	5670	0
317	20240729	161400	217462740	5670	5670	5670	5670	0
318	20240729	161300	217462740	5670	5670	5670	5670	0
319	20240729	161200	217462740	5670	5670	5670	5670	0
320	20240729	161100	217462740	5670	5670	5670	5670	0
321	20240729	161000	217462740	5670	5670	5670	5670	0
322	20240729	160900	217462740	5670	5670	5670	5670	0
323	20240729	160800	217462740	5670	5670	5670	5670	0
324	20240729	160700	217462740	5670	5670	5670	5670	0
325	20240729	160600	217462740	5670	5670	5670	5670	0
326	20240729	160500	217462740	5670	5670	5670	5670	0
327	20240729	160400	217462740	5670	5670	5670	5670	0
328	20240729	160300	217462740	5670	5670	5670	5670	0
329	20240729	160200	217462740	5670	5670	5670	5670	0
330	20240729	160100	217462740	5670	5670	5670	5670	0
331	20240729	160000	217462740	5670	5670	5670	5670	0
332	20240729	155900	217462740	5670	5670	5670	5670	1581
333	20240729	155800	217462740	5670	5670	5670	5670	0
334	20240729	155700	217462740	5670	5670	5670	5670	0
335	20240729	155600	217462740	5670	5670	5670	5670	0
336	20240729	155500	217462740	5670	5670	5670	5670	0
337	20240729	155400	217462740	5670	5670	5670	5670	0
338	20240729	155300	217462740	5670	5670	5670	5670	0
339	20240729	155200	217462740	5670	5670	5670	5670	0
340	20240729	155100	217462740	5670	5670	5670	5670	0
341	20240729	155000	217462740	5670	5670	5670	5670	0
342	20240729	154900	217462740	5670	5670	5670	5670	0
343	20240729	154800	217462740	5670	5670	5670	5670	0
344	20240729	154700	217462740	5670	5670	5670	5670	0
345	20240729	154600	217462740	5670	5670	5670	5670	0
346	20240729	154500	217462740	5670	5670	5670	5670	0
347	20240729	154400	217462740	5670	5670	5670	5670	0
348	20240729	154300	217462740	5670	5670	5670	5670	0
349	20240729	154200	217462740	5670	5670	5670	5670	0
350	20240729	154100	217462740	5670	5670	5670	5670	0
351	20240729	154000	217462740	5670	5670	5670	5670	0
352	20240729	153900	217462740	5670	5670	5670	5670	0
353	20240729	153800	217462740	5670	5670	5670	5670	0
354	20240729	153700	217462740	5670	5670	5670	5670	0
355	20240729	153600	217462740	5670	5670	5670	5670	0
356	20240729	153500	217462740	5670	5670	5670	5670	0
357	20240729	153400	217462740	5670	5670	5670	5670	0
358	20240729	153300	217462740	5670	5670	5670	5670	0
359	20240729	153200	217462740	5670	5670	5670	5670	0
360	20240729	153100	217462740	5670	5670	5670	5670	0
361	20240729	153000	217462740	5670	5670	5670	5670	1581
362	20240729	152900	208498470	5680	5680	5680	5680	0
363	20240729	152800	208498470	5680	5680	5680	5680	0
364	20240729	152700	208498470	5680	5680	5680	5680	0
365	20240729	152600	208498470	5680	5680	5680	5680	0
366	20240729	152500	208498470	5680	5680	5680	5680	0
367	20240729	152400	208498470	5680	5680	5680	5680	0
368	20240729	152300	208498470	5680	5680	5680	5680	0
369	20240729	152200	208498470	5680	5680	5680	5680	0
370	20240729	152100	208498470	5680	5680	5680	5680	0
371	20240729	152000	208498470	5680	5680	5680	5680	0
372	20240729	151900	208498470	5680	5680	5680	5680	0
373	20240729	151800	208498470	5680	5650	5680	5650	754
374	20240729	151700	204223130	5670	5670	5670	5670	0
375	20240729	151600	204223130	5670	5670	5670	5670	2
376	20240729	151500	204211790	5670	5660	5670	5660	497
377	20240729	151400	201398760	5660	5670	5670	5660	573
378	20240729	151300	198155560	5670	5670	5670	5670	14
379	20240729	151200	198076180	5670	5670	5670	5670	0
380	20240729	151100	198076180	5670	5670	5670	5670	40
381	20240729	151000	197849380	5670	5670	5670	5670	678
382	20240729	150900	194005120	5670	5670	5670	5660	242
383	20240729	150800	192635380	5660	5660	5660	5660	333
384	20240729	150700	190750600	5660	5660	5660	5660	0
385	20240729	150600	190750600	5660	5660	5660	5660	0
386	20240729	150500	190750600	5660	5660	5660	5660	1
387	20240729	150400	190744940	5660	5660	5660	5660	0
388	20240729	150300	190744940	5660	5660	5660	5660	0
389	20240729	150200	190744940	5660	5660	5660	5660	0
390	20240729	150100	190744940	5660	5660	5660	5660	0
391	20240729	150000	190744940	5660	5660	5660	5660	0
392	20240729	145900	190744940	5660	5660	5660	5660	0
393	20240729	145800	190744940	5660	5620	5660	5620	16
394	20240729	145700	190654980	5620	5620	5620	5620	10
395	20240729	145600	190598780	5620	5620	5620	5620	0
396	20240729	145500	190598780	5620	5610	5620	5610	209
397	20240729	145400	189426280	5600	5600	5600	5600	1
398	20240729	145300	189420680	5600	5600	5600	5600	0
399	20240729	145200	189420680	5600	5600	5600	5600	167
400	20240729	145100	188485480	5600	5600	5600	5600	107
401	20240729	145000	187886280	5570	5570	5570	5570	300
402	20240729	144900	186215280	5560	5600	5600	5560	389
403	20240729	144800	184050310	5600	5600	5600	5600	12
404	20240729	144700	183983110	5600	5600	5600	5600	0
405	20240729	144600	183983110	5600	5600	5600	5600	19
406	20240729	144500	183876710	5600	5600	5600	5600	6
407	20240729	144400	183843110	5600	5590	5600	5590	9
408	20240729	144300	183792720	5600	5600	5600	5600	0
409	20240729	144200	183792720	5600	5600	5600	5560	5035
410	20240729	144100	155700120	5600	5600	5600	5600	0
411	20240729	144000	155700120	5600	5600	5600	5600	490
412	20240729	143900	152956120	5630	5630	5630	5630	1
413	20240729	143800	152950490	5600	5600	5600	5600	0
414	20240729	143700	152950490	5600	5610	5610	5600	400
415	20240729	143600	150709760	5590	5600	5600	5590	2000
416	20240729	143500	139523550	5640	5630	5640	5600	2003
417	20240729	143400	128293140	5620	5630	5630	5620	12
418	20240729	143300	128225680	5620	5630	5630	5620	165
419	20240729	143200	127297540	5650	5650	5650	5650	18
420	20240729	143100	127195840	5630	5630	5630	5630	0
421	20240729	143000	127195840	5630	5630	5630	5630	18
422	20240729	142900	127094500	5630	5630	5630	5630	0
423	20240729	142800	127094500	5630	5630	5630	5630	0
424	20240729	142700	127094500	5630	5630	5630	5630	0
425	20240729	142600	127094500	5630	5630	5630	5630	0
426	20240729	142500	127094500	5630	5630	5630	5630	0
427	20240729	142400	127094500	5630	5630	5630	5630	0
428	20240729	142300	127094500	5630	5630	5630	5630	0
429	20240729	142200	127094500	5630	5630	5630	5630	0
430	20240729	142100	127094500	5630	5630	5630	5630	75
431	20240729	142000	126672250	5630	5630	5630	5630	0
432	20240729	141900	126672250	5630	5650	5650	5630	1000
433	20240729	141800	121038610	5660	5660	5660	5660	0
434	20240729	141700	121038610	5660	5660	5660	5660	0
435	20240729	141600	121038610	5660	5660	5660	5660	0
436	20240729	141500	121038610	5660	5660	5660	5660	0
437	20240729	141400	121038610	5660	5660	5660	5660	0
438	20240729	141300	121038610	5660	5660	5660	5660	0
439	20240729	141200	121038610	5660	5660	5660	5660	0
440	20240729	141100	121038610	5660	5660	5660	5660	0
441	20240729	141000	121038610	5660	5660	5660	5660	20
442	20240729	140900	120925410	5660	5660	5660	5660	0
443	20240729	140800	120925410	5660	5660	5660	5660	0
444	20240729	140700	120925410	5660	5660	5660	5660	0
445	20240729	140600	120925410	5660	5660	5660	5660	0
446	20240729	140500	120925410	5660	5660	5660	5660	0
447	20240729	140400	120925410	5660	5660	5660	5660	0
448	20240729	140300	120925410	5660	5660	5660	5660	0
449	20240729	140200	120925410	5660	5660	5660	5660	0
450	20240729	140100	120925410	5660	5660	5660	5660	0
451	20240729	140000	120925410	5660	5660	5660	5660	7
452	20240729	135900	120885790	5660	5660	5660	5660	0
453	20240729	135800	120885790	5660	5660	5660	5660	0
454	20240729	135700	120885790	5660	5660	5660	5660	0
455	20240729	135600	120885790	5660	5660	5660	5660	0
456	20240729	135500	120885790	5660	5660	5660	5660	0
457	20240729	135400	120885790	5660	5660	5660	5660	0
458	20240729	135300	120885790	5660	5660	5660	5660	0
459	20240729	135200	120885790	5660	5660	5660	5660	0
460	20240729	135100	120885790	5660	5660	5660	5660	0
461	20240729	135000	120885790	5660	5660	5660	5660	0
462	20240729	134900	120885790	5660	5660	5660	5660	0
463	20240729	134800	120885790	5660	5660	5660	5660	433
464	20240729	134700	118435010	5670	5670	5670	5670	0
465	20240729	134600	118435010	5670	5670	5670	5670	0
466	20240729	134500	118435010	5670	5670	5670	5670	0
467	20240729	134400	118435010	5670	5670	5670	5670	100
468	20240729	134300	117868010	5680	5680	5680	5680	0
469	20240729	134200	117868010	5680	5670	5680	5670	200
470	20240729	134100	116733710	5670	5670	5670	5670	0
471	20240729	134000	116733710	5670	5670	5670	5670	0
472	20240729	133900	116733710	5670	5670	5670	5670	0
473	20240729	133800	116733710	5670	5670	5670	5670	0
474	20240729	133700	116733710	5670	5670	5670	5670	0
475	20240729	133600	116733710	5670	5670	5670	5670	0
476	20240729	133500	116733710	5670	5670	5670	5670	50
477	20240729	133400	116450210	5670	5670	5670	5670	239
478	20240729	133300	115095080	5670	5670	5670	5670	0
479	20240729	133200	115095080	5670	5670	5670	5670	20
480	20240729	133100	114981680	5670	5670	5670	5670	0
481	20240729	133000	114981680	5670	5670	5670	5670	40
482	20240729	132900	114754880	5670	5670	5670	5670	0
483	20240729	132800	114754880	5670	5670	5670	5670	0
484	20240729	132700	114754880	5670	5670	5670	5670	58
485	20240729	132600	114426020	5670	5670	5670	5670	0
486	20240729	132500	114426020	5670	5670	5670	5670	0
487	20240729	132400	114426020	5670	5670	5670	5670	6
488	20240729	132300	114392000	5670	5670	5670	5670	251
489	20240729	132200	112968830	5700	5700	5700	5700	0
490	20240729	132100	112968830	5700	5700	5700	5630	4002
491	20240729	132000	90383640	5660	5670	5670	5660	1020
492	20240729	131900	84601360	5670	5670	5670	5670	0
493	20240729	131800	84601360	5670	5670	5670	5670	20
494	20240729	131700	84487960	5700	5700	5700	5700	3
495	20240729	131600	84470860	5700	5670	5700	5670	21
496	20240729	131500	84351760	5670	5670	5670	5670	0
497	20240729	131400	84351760	5670	5670	5670	5670	20
498	20240729	131300	84238360	5670	5670	5670	5670	0
499	20240729	131200	84238360	5670	5670	5670	5670	20
500	20240729	131100	84124960	5670	5670	5670	5670	0
501	20240729	131000	84124960	5670	5670	5670	5670	20
502	20240729	130900	84011560	5670	5670	5670	5670	0
503	20240729	130800	84011560	5670	5670	5670	5670	20
504	20240729	130700	83898160	5680	5680	5680	5680	0
505	20240729	130600	83898160	5680	5670	5680	5670	37
506	20240729	130500	83688200	5670	5670	5670	5670	0
507	20240729	130400	83688200	5670	5670	5670	5670	34
508	20240729	130300	83495420	5670	5670	5670	5670	0
509	20240729	130200	83495420	5670	5670	5670	5670	6
510	20240729	130100	83461400	5670	5670	5670	5670	0
511	20240729	130000	83461400	5670	5670	5670	5670	113
512	20240729	125900	82820690	5670	5670	5670	5670	30
513	20240729	125800	82650590	5670	5670	5670	5670	1
514	20240729	125700	82644920	5670	5670	5670	5670	0
515	20240729	125600	82644920	5670	5670	5670	5670	0
516	20240729	125500	82644920	5670	5670	5670	5670	0
517	20240729	125400	82644920	5670	5670	5670	5670	50
518	20240729	125300	82361420	5670	5670	5670	5670	3
519	20240729	125200	82344410	5670	5670	5670	5670	6
520	20240729	125100	82310390	5670	5670	5670	5670	2
521	20240729	125000	82299050	5670	5670	5670	5670	0
522	20240729	124900	82299050	5670	5670	5670	5670	502
523	20240729	124800	79452710	5660	5660	5660	5660	0
524	20240729	124700	79452710	5660	5660	5660	5660	0
525	20240729	124600	79452710	5660	5660	5660	5660	0
526	20240729	124500	79452710	5660	5660	5660	5660	1
527	20240729	124400	79447050	5670	5670	5670	5670	10
528	20240729	124300	79390350	5670	5670	5670	5670	0
529	20240729	124200	79390350	5670	5670	5670	5670	0
530	20240729	124100	79390350	5670	5660	5670	5660	15
531	20240729	124000	79305350	5660	5670	5670	5660	101
532	20240729	123900	78733680	5670	5670	5670	5670	0
533	20240729	123800	78733680	5670	5670	5670	5670	0
534	20240729	123700	78733680	5670	5670	5670	5670	0
535	20240729	123600	78733680	5670	5670	5670	5670	0
536	20240729	123500	78733680	5670	5670	5670	5670	0
537	20240729	123400	78733680	5670	5670	5670	5670	0
538	20240729	123300	78733680	5670	5670	5670	5670	0
539	20240729	123200	78733680	5670	5670	5670	5670	0
540	20240729	123100	78733680	5670	5670	5670	5670	5
541	20240729	123000	78705330	5670	5670	5670	5670	3
542	20240729	122900	78688320	5670	5670	5670	5670	1
543	20240729	122800	78682650	5670	5670	5670	5670	0
544	20240729	122700	78682650	5670	5670	5670	5670	0
545	20240729	122600	78682650	5670	5670	5670	5670	0
546	20240729	122500	78682650	5670	5670	5670	5670	0
547	20240729	122400	78682650	5670	5670	5670	5670	0
548	20240729	122300	78682650	5670	5670	5670	5670	0
549	20240729	122200	78682650	5670	5670	5670	5670	0
550	20240729	122100	78682650	5670	5670	5670	5670	0
551	20240729	122000	78682650	5670	5670	5670	5670	0
552	20240729	121900	78682650	5670	5670	5670	5670	150
553	20240729	121800	77832150	5670	5670	5670	5670	0
554	20240729	121700	77832150	5670	5670	5670	5670	0
555	20240729	121600	77832150	5670	5670	5670	5670	0
556	20240729	121500	77832150	5670	5670	5670	5670	1
557	20240729	121400	77826480	5660	5660	5660	5660	0
558	20240729	121300	77826480	5660	5660	5660	5660	0
559	20240729	121200	77826480	5660	5660	5660	5660	0
560	20240729	121100	77826480	5660	5660	5660	5660	0
561	20240729	121000	77826480	5660	5660	5660	5660	0
562	20240729	120900	77826480	5660	5660	5660	5660	0
563	20240729	120800	77826480	5660	5660	5660	5660	0
564	20240729	120700	77826480	5660	5660	5660	5660	0
565	20240729	120600	77826480	5660	5660	5660	5660	0
566	20240729	120500	77826480	5660	5660	5660	5660	0
567	20240729	120400	77826480	5660	5660	5660	5660	0
568	20240729	120300	77826480	5660	5660	5660	5660	0
569	20240729	120200	77826480	5660	5660	5660	5660	0
570	20240729	120100	77826480	5660	5660	5660	5660	0
571	20240729	120000	77826480	5660	5660	5660	5660	200
572	20240729	115900	76694480	5670	5670	5670	5670	0
573	20240729	115800	76694480	5670	5670	5670	5670	0
574	20240729	115700	76694480	5670	5670	5670	5670	0
575	20240729	115600	76694480	5670	5670	5670	5670	20
576	20240729	115500	76581080	5680	5680	5680	5680	0
577	20240729	115400	76581080	5680	5680	5680	5680	0
578	20240729	115300	76581080	5680	5680	5680	5680	0
579	20240729	115200	76581080	5680	5680	5680	5680	1
580	20240729	115100	76575400	5670	5670	5670	5670	20
581	20240729	115000	76462000	5670	5670	5670	5670	54
582	20240729	114900	76155820	5670	5670	5670	5670	0
583	20240729	114800	76155820	5670	5670	5670	5670	101
584	20240729	114700	75583150	5660	5660	5660	5660	26
585	20240729	114600	75435990	5660	5660	5660	5660	0
586	20240729	114500	75435990	5660	5660	5660	5660	0
587	20240729	114400	75435990	5660	5650	5660	5650	349
588	20240729	114300	73463940	5650	5650	5650	5650	140
589	20240729	114200	72672940	5640	5660	5660	5640	202
590	20240729	114100	71531630	5660	5660	5660	5660	0
591	20240729	114000	71531630	5660	5660	5660	5660	208
592	20240729	113900	70354350	5670	5680	5680	5670	239
593	20240729	113800	68999190	5680	5680	5680	5680	1
594	20240729	113700	68993510	5670	5670	5670	5670	114
595	20240729	113600	68347130	5670	5670	5670	5670	6
596	20240729	113500	68313110	5700	5700	5700	5700	0
597	20240729	113400	68313110	5700	5700	5700	5700	0
598	20240729	113300	68313110	5700	5700	5700	5700	0
599	20240729	113200	68313110	5700	5700	5700	5700	0
600	20240729	113100	68313110	5700	5700	5700	5700	0
601	20240729	113000	68313110	5700	5700	5700	5700	0
602	20240729	112900	68313110	5700	5700	5700	5700	0
603	20240729	112800	68313110	5700	5700	5700	5700	0
604	20240729	112700	68313110	5700	5700	5700	5700	0
605	20240729	112600	68313110	5700	5700	5700	5700	0
606	20240729	112500	68313110	5700	5670	5700	5670	700
607	20240729	112400	64332620	5690	5690	5690	5690	0
608	20240729	112300	64332620	5690	5690	5690	5690	0
609	20240729	112200	64332620	5690	5690	5690	5690	0
610	20240729	112100	64332620	5690	5690	5690	5690	0
611	20240729	112000	64332620	5690	5690	5690	5690	0
612	20240729	111900	64332620	5690	5690	5690	5690	0
613	20240729	111800	64332620	5690	5690	5690	5690	0
614	20240729	111700	64332620	5690	5690	5690	5690	0
615	20240729	111600	64332620	5690	5690	5690	5690	0
616	20240729	111500	64332620	5690	5690	5690	5690	0
617	20240729	111400	64332620	5690	5690	5690	5690	0
618	20240729	111300	64332620	5690	5690	5690	5690	0
619	20240729	111200	64332620	5690	5690	5690	5690	0
620	20240729	111100	64332620	5690	5690	5690	5690	0
621	20240729	111000	64332620	5690	5690	5690	5690	0
622	20240729	110900	64332620	5690	5690	5690	5690	0
623	20240729	110800	64332620	5690	5690	5690	5690	0
624	20240729	110700	64332620	5690	5690	5690	5690	0
625	20240729	110600	64332620	5690	5690	5690	5690	0
626	20240729	110500	64332620	5690	5690	5690	5690	0
627	20240729	110400	64332620	5690	5690	5690	5690	19
628	20240729	110300	64224510	5690	5670	5690	5670	152
629	20240729	110200	63361130	5690	5690	5690	5690	118
630	20240729	110100	62689710	5670	5680	5680	5670	330
631	20240729	110000	60815510	5670	5670	5670	5670	293
632	20240729	105900	59154200	5670	5670	5670	5670	0
633	20240729	105800	59154200	5670	5670	5670	5670	0
634	20240729	105700	59154200	5670	5670	5670	5670	0
635	20240729	105600	59154200	5670	5670	5670	5670	0
636	20240729	105500	59154200	5670	5670	5670	5670	0
637	20240729	105400	59154200	5670	5670	5670	5670	0
638	20240729	105300	59154200	5670	5670	5670	5670	0
639	20240729	105200	59154200	5670	5670	5670	5670	0
640	20240729	105100	59154200	5670	5670	5670	5670	1
641	20240729	105000	59148530	5650	5650	5650	5650	0
642	20240729	104900	59148530	5650	5650	5650	5650	191
643	20240729	104800	58069380	5640	5640	5640	5640	648
644	20240729	104700	54414660	5640	5640	5640	5640	5
645	20240729	104600	54386460	5630	5630	5630	5630	0
646	20240729	104500	54386460	5630	5630	5630	5630	78
647	20240729	104400	53947320	5630	5630	5630	5630	0
648	20240729	104300	53947320	5630	5640	5640	5630	91
649	20240729	104200	53434090	5640	5650	5650	5640	205
650	20240729	104100	52277840	5650	5650	5650	5640	553
651	20240729	104000	49158550	5650	5650	5650	5650	500
652	20240729	103900	46333550	5660	5670	5670	5660	549
653	20240729	103800	43226110	5670	5670	5670	5670	0
654	20240729	103700	43226110	5670	5670	5670	5670	20
655	20240729	103600	43112710	5670	5670	5670	5670	20
656	20240729	103500	42999310	5670	5670	5670	5670	0
657	20240729	103400	42999310	5670	5670	5670	5670	0
658	20240729	103300	42999310	5670	5680	5680	5670	569
659	20240729	103200	39768990	5680	5680	5680	5680	0
660	20240729	103100	39768990	5680	5680	5680	5680	20
661	20240729	103000	39655390	5710	5710	5710	5710	1
662	20240729	102900	39649680	5680	5710	5710	5680	21
663	20240729	102800	39530370	5710	5710	5710	5710	2
664	20240729	102700	39518950	5680	5680	5680	5680	20
665	20240729	102600	39405350	5710	5710	5710	5710	0
666	20240729	102500	39405350	5710	5710	5710	5710	4
667	20240729	102400	39382510	5710	5710	5710	5710	0
668	20240729	102300	39382510	5710	5710	5710	5710	20
669	20240729	102200	39268310	5710	5710	5710	5710	0
670	20240729	102100	39268310	5710	5730	5730	5710	70
671	20240729	102000	38868460	5730	5730	5730	5730	0
672	20240729	101900	38868460	5730	5730	5730	5730	20
673	20240729	101800	38753860	5740	5740	5740	5740	0
674	20240729	101700	38753860	5740	5740	5740	5740	0
675	20240729	101600	38753860	5740	5740	5740	5740	0
676	20240729	101500	38753860	5740	5740	5740	5740	0
677	20240729	101400	38753860	5740	5740	5740	5740	10
678	20240729	101300	38696460	5740	5740	5740	5740	0
679	20240729	101200	38696460	5740	5740	5740	5740	2
680	20240729	101100	38684980	5760	5760	5760	5760	0
681	20240729	101000	38684980	5760	5760	5760	5760	1
682	20240729	100900	38679220	5760	5750	5760	5750	121
683	20240729	100800	37982290	5740	5750	5750	5740	97
684	20240729	100700	37425500	5750	5740	5750	5740	9
685	20240729	100600	37373790	5740	5740	5740	5740	1
686	20240729	100500	37368050	5740	5740	5740	5740	2
687	20240729	100400	37356570	5720	5720	5720	5720	0
688	20240729	100300	37356570	5720	5720	5720	5720	5
689	20240729	100200	37327970	5710	5710	5710	5710	7
690	20240729	100100	37288000	5710	5710	5710	5710	0
691	20240729	100000	37288000	5710	5710	5710	5710	0
692	20240729	095900	37288000	5710	5710	5710	5710	0
693	20240729	095800	37288000	5710	5710	5710	5710	46
694	20240729	095700	37025340	5710	5710	5710	5710	0
695	20240729	095600	37025340	5710	5720	5720	5710	186
696	20240729	095500	35963100	5730	5730	5730	5730	5
697	20240729	095400	35934450	5760	5760	5760	5760	1
698	20240729	095300	35928690	5720	5720	5720	5720	1
699	20240729	095200	35922970	5710	5710	5710	5710	0
700	20240729	095100	35922970	5710	5760	5760	5710	451
701	20240729	095000	33345550	5770	5770	5770	5770	0
702	20240729	094900	33345550	5770	5770	5770	5770	0
703	20240729	094800	33345550	5770	5770	5770	5770	0
704	20240729	094700	33345550	5770	5770	5770	5770	0
705	20240729	094600	33345550	5770	5770	5770	5770	0
706	20240729	094500	33345550	5770	5770	5770	5770	0
707	20240729	094400	33345550	5770	5770	5770	5770	0
708	20240729	094300	33345550	5770	5770	5770	5770	10
709	20240729	094200	33287850	5770	5770	5770	5760	16
710	20240729	094100	33195580	5730	5720	5730	5720	386
711	20240729	094000	30984340	5710	5710	5710	5710	705
712	20240729	093900	26958790	5700	5700	5700	5700	378
713	20240729	093800	24804190	5700	5700	5700	5700	10
714	20240729	093700	24747190	5700	5690	5700	5690	666
715	20240729	093600	20952650	5690	5690	5690	5690	10
716	20240729	093500	20895750	5690	5700	5700	5690	96
717	20240729	093400	20348560	5700	5690	5700	5690	320
718	20240729	093300	18527750	5690	5700	5700	5690	200
719	20240729	093200	17388750	5680	5680	5680	5680	3
720	20240729	093100	17371710	5680	5680	5680	5680	0
721	20240729	093000	17371710	5680	5690	5690	5680	370
722	20240729	092900	15268910	5690	5690	5690	5690	0
723	20240729	092800	15268910	5690	5690	5690	5690	12
724	20240729	092700	15200630	5690	5690	5690	5690	2
725	20240729	092600	15189250	5700	5700	5700	5700	0
726	20240729	092500	15189250	5700	5700	5700	5700	4
727	20240729	092400	15166450	5680	5680	5680	5680	0
728	20240729	092300	15166450	5680	5680	5680	5680	0
729	20240729	092200	15166450	5680	5680	5680	5680	0
730	20240729	092100	15166450	5680	5680	5680	5680	11
731	20240729	092000	15103970	5710	5710	5710	5710	0
732	20240729	091900	15103970	5710	5710	5710	5710	0
733	20240729	091800	15103970	5710	5710	5710	5710	27
734	20240729	091700	14949800	5670	5680	5680	5670	800
735	20240729	091600	10406660	5680	5680	5680	5680	0
736	20240729	091500	10406660	5680	5680	5680	5680	200
737	20240729	091400	9270660	5680	5680	5680	5680	200
738	20240729	091300	8134660	5680	5690	5690	5680	300
739	20240729	091200	6429580	5690	5690	5690	5690	0
740	20240729	091100	6429580	5690	5690	5690	5690	0
741	20240729	091000	6429580	5690	5690	5690	5690	115
742	20240729	090900	5775230	5690	5690	5690	5690	0
743	20240729	090800	5775230	5690	5680	5690	5680	3
744	20240729	090700	5758180	5690	5710	5710	5690	265
745	20240729	090600	4250170	5680	5680	5680	5680	0
746	20240729	090500	4250170	5680	5690	5690	5680	50
747	20240729	090400	3966160	5680	5680	5680	5680	0
748	20240729	090300	3966160	5680	5680	5680	5680	0
749	20240729	090200	3966160	5680	5680	5680	5680	0
750	20240729	090100	3966160	5680	5680	5680	5680	31
751	20240729	090000	3790080	5640	5640	5640	5640	672