KissMeData/361390/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	211500	579619610	16670	16670	16670	16670	242
3	20240729	211400	579619610	16670	16670	16670	16670	0
4	20240729	211300	579619610	16670	16670	16670	16670	0
5	20240729	211200	579619610	16670	16670	16670	16670	0
6	20240729	211100	579619610	16670	16670	16670	16670	0
7	20240729	211000	579619610	16670	16670	16670	16670	0
8	20240729	210900	579619610	16670	16670	16670	16670	0
9	20240729	210800	579619610	16670	16670	16670	16670	0
10	20240729	210700	579619610	16670	16670	16670	16670	0
11	20240729	210600	579619610	16670	16670	16670	16670	0
12	20240729	210500	579619610	16670	16670	16670	16670	0
13	20240729	210400	579619610	16670	16670	16670	16670	0
14	20240729	210300	579619610	16670	16670	16670	16670	0
15	20240729	210200	579619610	16670	16670	16670	16670	0
16	20240729	210100	579619610	16670	16670	16670	16670	0
17	20240729	210000	579619610	16670	16670	16670	16670	0
18	20240729	205900	579619610	16670	16670	16670	16670	0
19	20240729	205800	579619610	16670	16670	16670	16670	0
20	20240729	205700	579619610	16670	16670	16670	16670	0
21	20240729	205600	579619610	16670	16670	16670	16670	0
22	20240729	205500	579619610	16670	16670	16670	16670	0
23	20240729	205400	579619610	16670	16670	16670	16670	0
24	20240729	205300	579619610	16670	16670	16670	16670	0
25	20240729	205200	579619610	16670	16670	16670	16670	0
26	20240729	205100	579619610	16670	16670	16670	16670	0
27	20240729	205000	579619610	16670	16670	16670	16670	0
28	20240729	204900	579619610	16670	16670	16670	16670	0
29	20240729	204800	579619610	16670	16670	16670	16670	0
30	20240729	204700	579619610	16670	16670	16670	16670	0
31	20240729	204600	579619610	16670	16670	16670	16670	0
32	20240729	204500	579619610	16670	16670	16670	16670	242
33	20240729	204400	579619610	16670	16670	16670	16670	0
34	20240729	204300	579619610	16670	16670	16670	16670	0
35	20240729	204200	579619610	16670	16670	16670	16670	0
36	20240729	204100	579619610	16670	16670	16670	16670	0
37	20240729	204000	579619610	16670	16670	16670	16670	0
38	20240729	203900	579619610	16670	16670	16670	16670	0
39	20240729	203800	579619610	16670	16670	16670	16670	0
40	20240729	203700	579619610	16670	16670	16670	16670	0
41	20240729	203600	579619610	16670	16670	16670	16670	0
42	20240729	203500	579619610	16670	16670	16670	16670	0
43	20240729	203400	579619610	16670	16670	16670	16670	0
44	20240729	203300	579619610	16670	16670	16670	16670	0
45	20240729	203200	579619610	16670	16670	16670	16670	0
46	20240729	203100	579619610	16670	16670	16670	16670	0
47	20240729	203000	579619610	16670	16670	16670	16670	0
48	20240729	202900	579619610	16670	16670	16670	16670	0
49	20240729	202800	579619610	16670	16670	16670	16670	0
50	20240729	202700	579619610	16670	16670	16670	16670	0
51	20240729	202600	579619610	16670	16670	16670	16670	0
52	20240729	202500	579619610	16670	16670	16670	16670	0
53	20240729	202400	579619610	16670	16670	16670	16670	0
54	20240729	202300	579619610	16670	16670	16670	16670	0
55	20240729	202200	579619610	16670	16670	16670	16670	0
56	20240729	202100	579619610	16670	16670	16670	16670	0
57	20240729	202000	579619610	16670	16670	16670	16670	0
58	20240729	201900	579619610	16670	16670	16670	16670	0
59	20240729	201800	579619610	16670	16670	16670	16670	0
60	20240729	201700	579619610	16670	16670	16670	16670	0
61	20240729	201600	579619610	16670	16670	16670	16670	0
62	20240729	201500	579619610	16670	16670	16670	16670	242
63	20240729	201400	579619610	16670	16670	16670	16670	0
64	20240729	201300	579619610	16670	16670	16670	16670	0
65	20240729	201200	579619610	16670	16670	16670	16670	0
66	20240729	201100	579619610	16670	16670	16670	16670	0
67	20240729	201000	579619610	16670	16670	16670	16670	0
68	20240729	200900	579619610	16670	16670	16670	16670	0
69	20240729	200800	579619610	16670	16670	16670	16670	0
70	20240729	200700	579619610	16670	16670	16670	16670	0
71	20240729	200600	579619610	16670	16670	16670	16670	0
72	20240729	200500	579619610	16670	16670	16670	16670	0
73	20240729	200400	579619610	16670	16670	16670	16670	0
74	20240729	200300	579619610	16670	16670	16670	16670	0
75	20240729	200200	579619610	16670	16670	16670	16670	0
76	20240729	200100	579619610	16670	16670	16670	16670	0
77	20240729	200000	579619610	16670	16670	16670	16670	0
78	20240729	195900	579619610	16670	16670	16670	16670	0
79	20240729	195800	579619610	16670	16670	16670	16670	0
80	20240729	195700	579619610	16670	16670	16670	16670	0
81	20240729	195600	579619610	16670	16670	16670	16670	0
82	20240729	195500	579619610	16670	16670	16670	16670	0
83	20240729	195400	579619610	16670	16670	16670	16670	0
84	20240729	195300	579619610	16670	16670	16670	16670	0
85	20240729	195200	579619610	16670	16670	16670	16670	0
86	20240729	195100	579619610	16670	16670	16670	16670	0
87	20240729	195000	579619610	16670	16670	16670	16670	0
88	20240729	194900	579619610	16670	16670	16670	16670	0
89	20240729	194800	579619610	16670	16670	16670	16670	0
90	20240729	194700	579619610	16670	16670	16670	16670	0
91	20240729	194600	579619610	16670	16670	16670	16670	0
92	20240729	194500	579619610	16670	16670	16670	16670	242
93	20240729	194400	579619610	16670	16670	16670	16670	0
94	20240729	194300	579619610	16670	16670	16670	16670	0
95	20240729	194200	579619610	16670	16670	16670	16670	0
96	20240729	194100	579619610	16670	16670	16670	16670	0
97	20240729	194000	579619610	16670	16670	16670	16670	0
98	20240729	193900	579619610	16670	16670	16670	16670	0
99	20240729	193800	579619610	16670	16670	16670	16670	0
100	20240729	193700	579619610	16670	16670	16670	16670	0
101	20240729	193600	579619610	16670	16670	16670	16670	0
102	20240729	193500	579619610	16670	16670	16670	16670	0
103	20240729	193400	579619610	16670	16670	16670	16670	0
104	20240729	193300	579619610	16670	16670	16670	16670	0
105	20240729	193200	579619610	16670	16670	16670	16670	0
106	20240729	193100	579619610	16670	16670	16670	16670	0
107	20240729	193000	579619610	16670	16670	16670	16670	0
108	20240729	192900	579619610	16670	16670	16670	16670	0
109	20240729	192800	579619610	16670	16670	16670	16670	0
110	20240729	192700	579619610	16670	16670	16670	16670	0
111	20240729	192600	579619610	16670	16670	16670	16670	0
112	20240729	192500	579619610	16670	16670	16670	16670	0
113	20240729	192400	579619610	16670	16670	16670	16670	0
114	20240729	192300	579619610	16670	16670	16670	16670	0
115	20240729	192200	579619610	16670	16670	16670	16670	0
116	20240729	192100	579619610	16670	16670	16670	16670	0
117	20240729	192000	579619610	16670	16670	16670	16670	0
118	20240729	191900	579619610	16670	16670	16670	16670	0
119	20240729	191800	579619610	16670	16670	16670	16670	0
120	20240729	191700	579619610	16670	16670	16670	16670	0
121	20240729	191600	579619610	16670	16670	16670	16670	0
122	20240729	191500	579619610	16670	16670	16670	16670	242
123	20240729	191400	579619610	16670	16670	16670	16670	0
124	20240729	191300	579619610	16670	16670	16670	16670	0
125	20240729	191200	579619610	16670	16670	16670	16670	0
126	20240729	191100	579619610	16670	16670	16670	16670	0
127	20240729	191000	579619610	16670	16670	16670	16670	0
128	20240729	190900	579619610	16670	16670	16670	16670	0
129	20240729	190800	579619610	16670	16670	16670	16670	0
130	20240729	190700	579619610	16670	16670	16670	16670	0
131	20240729	190600	579619610	16670	16670	16670	16670	0
132	20240729	190500	579619610	16670	16670	16670	16670	0
133	20240729	190400	579619610	16670	16670	16670	16670	0
134	20240729	190300	579619610	16670	16670	16670	16670	0
135	20240729	190200	579619610	16670	16670	16670	16670	0
136	20240729	190100	579619610	16670	16670	16670	16670	0
137	20240729	190000	579619610	16670	16670	16670	16670	0
138	20240729	185900	579619610	16670	16670	16670	16670	0
139	20240729	185800	579619610	16670	16670	16670	16670	0
140	20240729	185700	579619610	16670	16670	16670	16670	0
141	20240729	185600	579619610	16670	16670	16670	16670	0
142	20240729	185500	579619610	16670	16670	16670	16670	0
143	20240729	185400	579619610	16670	16670	16670	16670	0
144	20240729	185300	579619610	16670	16670	16670	16670	0
145	20240729	185200	579619610	16670	16670	16670	16670	0
146	20240729	185100	579619610	16670	16670	16670	16670	0
147	20240729	185000	579619610	16670	16670	16670	16670	0
148	20240729	184900	579619610	16670	16670	16670	16670	0
149	20240729	184800	579619610	16670	16670	16670	16670	0
150	20240729	184700	579619610	16670	16670	16670	16670	0
151	20240729	184600	579619610	16670	16670	16670	16670	0
152	20240729	184500	579619610	16670	16670	16670	16670	242
153	20240729	184400	579619610	16670	16670	16670	16670	0
154	20240729	184300	579619610	16670	16670	16670	16670	0
155	20240729	184200	579619610	16670	16670	16670	16670	0
156	20240729	184100	579619610	16670	16670	16670	16670	0
157	20240729	184000	579619610	16670	16670	16670	16670	0
158	20240729	183900	579619610	16670	16670	16670	16670	0
159	20240729	183800	579619610	16670	16670	16670	16670	0
160	20240729	183700	579619610	16670	16670	16670	16670	0
161	20240729	183600	579619610	16670	16670	16670	16670	0
162	20240729	183500	579619610	16670	16670	16670	16670	0
163	20240729	183400	579619610	16670	16670	16670	16670	0
164	20240729	183300	579619610	16670	16670	16670	16670	0
165	20240729	183200	579619610	16670	16670	16670	16670	0
166	20240729	183100	579619610	16670	16670	16670	16670	0
167	20240729	183000	579619610	16670	16670	16670	16670	0
168	20240729	182900	579619610	16670	16670	16670	16670	0
169	20240729	182800	579619610	16670	16670	16670	16670	0
170	20240729	182700	579619610	16670	16670	16670	16670	0
171	20240729	182600	579619610	16670	16670	16670	16670	0
172	20240729	182500	579619610	16670	16670	16670	16670	0
173	20240729	182400	579619610	16670	16670	16670	16670	0
174	20240729	182300	579619610	16670	16670	16670	16670	0
175	20240729	182200	579619610	16670	16670	16670	16670	0
176	20240729	182100	579619610	16670	16670	16670	16670	0
177	20240729	182000	579619610	16670	16670	16670	16670	0
178	20240729	181900	579619610	16670	16670	16670	16670	0
179	20240729	181800	579619610	16670	16670	16670	16670	0
180	20240729	181700	579619610	16670	16670	16670	16670	0
181	20240729	181600	579619610	16670	16670	16670	16670	0
182	20240729	181500	579619610	16670	16670	16670	16670	242
183	20240729	181400	579619610	16670	16670	16670	16670	0
184	20240729	181300	579619610	16670	16670	16670	16670	0
185	20240729	181200	579619610	16670	16670	16670	16670	0
186	20240729	181100	579619610	16670	16670	16670	16670	0
187	20240729	181000	579619610	16670	16670	16670	16670	0
188	20240729	180900	579619610	16670	16670	16670	16670	0
189	20240729	180800	579619610	16670	16670	16670	16670	0
190	20240729	180700	579619610	16670	16670	16670	16670	0
191	20240729	180600	579619610	16670	16670	16670	16670	0
192	20240729	180500	579619610	16670	16670	16670	16670	0
193	20240729	180400	579619610	16670	16670	16670	16670	0
194	20240729	180300	579619610	16670	16670	16670	16670	0
195	20240729	180200	579619610	16670	16670	16670	16670	0
196	20240729	180100	579619610	16670	16670	16670	16670	0
197	20240729	180000	579619610	16670	16670	16670	16670	0
198	20240729	175900	579619610	16670	16670	16670	16670	0
199	20240729	175800	579619610	16670	16670	16670	16670	0
200	20240729	175700	579619610	16670	16670	16670	16670	0
201	20240729	175600	579619610	16670	16670	16670	16670	0
202	20240729	175500	579619610	16670	16670	16670	16670	0
203	20240729	175400	579619610	16670	16670	16670	16670	0
204	20240729	175300	579619610	16670	16670	16670	16670	0
205	20240729	175200	579619610	16670	16670	16670	16670	0
206	20240729	175100	579619610	16670	16670	16670	16670	0
207	20240729	175000	579619610	16670	16670	16670	16670	0
208	20240729	174900	579619610	16670	16670	16670	16670	0
209	20240729	174800	579619610	16670	16670	16670	16670	0
210	20240729	174700	579619610	16670	16670	16670	16670	0
211	20240729	174600	579619610	16670	16670	16670	16670	0
212	20240729	174500	579619610	16670	16670	16670	16670	242
213	20240729	174400	579619610	16670	16670	16670	16670	0
214	20240729	174300	579619610	16670	16670	16670	16670	0
215	20240729	174200	579619610	16670	16670	16670	16670	0
216	20240729	174100	579619610	16670	16670	16670	16670	0
217	20240729	174000	579619610	16670	16670	16670	16670	0
218	20240729	173900	579619610	16670	16670	16670	16670	0
219	20240729	173800	579619610	16670	16670	16670	16670	0
220	20240729	173700	579619610	16670	16670	16670	16670	0
221	20240729	173600	579619610	16670	16670	16670	16670	0
222	20240729	173500	579619610	16670	16670	16670	16670	0
223	20240729	173400	579619610	16670	16670	16670	16670	0
224	20240729	173300	579619610	16670	16670	16670	16670	0
225	20240729	173200	579619610	16670	16670	16670	16670	0
226	20240729	173100	579619610	16670	16670	16670	16670	0
227	20240729	173000	579619610	16670	16670	16670	16670	0
228	20240729	172900	579619610	16670	16670	16670	16670	0
229	20240729	172800	579619610	16670	16670	16670	16670	0
230	20240729	172700	579619610	16670	16670	16670	16670	0
231	20240729	172600	579619610	16670	16670	16670	16670	0
232	20240729	172500	579619610	16670	16670	16670	16670	0
233	20240729	172400	579619610	16670	16670	16670	16670	0
234	20240729	172300	579619610	16670	16670	16670	16670	0
235	20240729	172200	579619610	16670	16670	16670	16670	0
236	20240729	172100	579619610	16670	16670	16670	16670	0
237	20240729	172000	579619610	16670	16670	16670	16670	0
238	20240729	171900	579619610	16670	16670	16670	16670	0
239	20240729	171800	579619610	16670	16670	16670	16670	0
240	20240729	171700	579619610	16670	16670	16670	16670	0
241	20240729	171600	579619610	16670	16670	16670	16670	0
242	20240729	171500	579619610	16670	16670	16670	16670	242
243	20240729	171400	579619610	16670	16670	16670	16670	0
244	20240729	171300	579619610	16670	16670	16670	16670	0
245	20240729	171200	579619610	16670	16670	16670	16670	0
246	20240729	171100	579619610	16670	16670	16670	16670	0
247	20240729	171000	579619610	16670	16670	16670	16670	0
248	20240729	170900	579619610	16670	16670	16670	16670	0
249	20240729	170800	579619610	16670	16670	16670	16670	0
250	20240729	170700	579619610	16670	16670	16670	16670	0
251	20240729	170600	579619610	16670	16670	16670	16670	0
252	20240729	170500	579619610	16670	16670	16670	16670	0
253	20240729	170400	579619610	16670	16670	16670	16670	0
254	20240729	170300	579619610	16670	16670	16670	16670	0
255	20240729	170200	579619610	16670	16670	16670	16670	0
256	20240729	170100	579619610	16670	16670	16670	16670	0
257	20240729	170000	579619610	16670	16670	16670	16670	0
258	20240729	165900	579619610	16670	16670	16670	16670	0
259	20240729	165800	579619610	16670	16670	16670	16670	0
260	20240729	165700	579619610	16670	16670	16670	16670	0
261	20240729	165600	579619610	16670	16670	16670	16670	0
262	20240729	165500	579619610	16670	16670	16670	16670	0
263	20240729	165400	579619610	16670	16670	16670	16670	0
264	20240729	165300	579619610	16670	16670	16670	16670	0
265	20240729	165200	579619610	16670	16670	16670	16670	0
266	20240729	165100	579619610	16670	16670	16670	16670	0
267	20240729	165000	579619610	16670	16670	16670	16670	0
268	20240729	164900	579619610	16670	16670	16670	16670	0
269	20240729	164800	579619610	16670	16670	16670	16670	0
270	20240729	164700	579619610	16670	16670	16670	16670	0
271	20240729	164600	579619610	16670	16670	16670	16670	0
272	20240729	164500	579619610	16670	16670	16670	16670	242
273	20240729	164400	579619610	16670	16670	16670	16670	0
274	20240729	164300	579619610	16670	16670	16670	16670	0
275	20240729	164200	579619610	16670	16670	16670	16670	0
276	20240729	164100	579619610	16670	16670	16670	16670	0
277	20240729	164000	579619610	16670	16670	16670	16670	0
278	20240729	163900	579619610	16670	16670	16670	16670	0
279	20240729	163800	579619610	16670	16670	16670	16670	0
280	20240729	163700	579619610	16670	16670	16670	16670	0
281	20240729	163600	579619610	16670	16670	16670	16670	0
282	20240729	163500	579619610	16670	16670	16670	16670	0
283	20240729	163400	579619610	16670	16670	16670	16670	0
284	20240729	163300	579619610	16670	16670	16670	16670	0
285	20240729	163200	579619610	16670	16670	16670	16670	0
286	20240729	163100	579619610	16670	16670	16670	16670	0
287	20240729	163000	579619610	16670	16670	16670	16670	0
288	20240729	162900	579619610	16670	16670	16670	16670	0
289	20240729	162800	579619610	16670	16670	16670	16670	0
290	20240729	162700	579619610	16670	16670	16670	16670	0
291	20240729	162600	579619610	16670	16670	16670	16670	0
292	20240729	162500	579619610	16670	16670	16670	16670	0
293	20240729	162400	579619610	16670	16670	16670	16670	0
294	20240729	162300	579619610	16670	16670	16670	16670	0
295	20240729	162200	579619610	16670	16670	16670	16670	0
296	20240729	162100	579619610	16670	16670	16670	16670	0
297	20240729	162000	579619610	16670	16670	16670	16670	0
298	20240729	161900	579619610	16670	16670	16670	16670	0
299	20240729	161800	579619610	16670	16670	16670	16670	0
300	20240729	161700	579619610	16670	16670	16670	16670	0
301	20240729	161600	579619610	16670	16670	16670	16670	0
302	20240729	161500	579619610	16670	16670	16670	16670	242
303	20240729	161400	579619610	16670	16670	16670	16670	0
304	20240729	161300	579619610	16670	16670	16670	16670	0
305	20240729	161200	579619610	16670	16670	16670	16670	0
306	20240729	161100	579619610	16670	16670	16670	16670	0
307	20240729	161000	579619610	16670	16670	16670	16670	0
308	20240729	160900	579619610	16670	16670	16670	16670	0
309	20240729	160800	579619610	16670	16670	16670	16670	0
310	20240729	160700	579619610	16670	16670	16670	16670	0
311	20240729	160600	579619610	16670	16670	16670	16670	0
312	20240729	160500	579619610	16670	16670	16670	16670	0
313	20240729	160400	579619610	16670	16670	16670	16670	0
314	20240729	160300	579619610	16670	16670	16670	16670	0
315	20240729	160200	579619610	16670	16670	16670	16670	0
316	20240729	160100	579619610	16670	16670	16670	16670	0
317	20240729	160000	579619610	16670	16670	16670	16670	0
318	20240729	155900	579619610	16670	16670	16670	16670	0
319	20240729	155800	579619610	16670	16670	16670	16670	0
320	20240729	155700	579619610	16670	16670	16670	16670	0
321	20240729	155600	579619610	16670	16670	16670	16670	0
322	20240729	155500	579619610	16670	16670	16670	16670	0
323	20240729	155400	579619610	16670	16670	16670	16670	0
324	20240729	155300	579619610	16670	16670	16670	16670	0
325	20240729	155200	579619610	16670	16670	16670	16670	0
326	20240729	155100	579619610	16670	16670	16670	16670	0
327	20240729	155000	579619610	16670	16670	16670	16670	0
328	20240729	154900	579619610	16670	16670	16670	16670	0
329	20240729	154800	579619610	16670	16670	16670	16670	0
330	20240729	154700	579619610	16670	16670	16670	16670	0
331	20240729	154600	579619610	16670	16670	16670	16670	0
332	20240729	154500	579619610	16670	16670	16670	16670	242
333	20240729	154400	579619610	16670	16670	16670	16670	0
334	20240729	154300	579619610	16670	16670	16670	16670	0
335	20240729	154200	579619610	16670	16670	16670	16670	0
336	20240729	154100	579619610	16670	16670	16670	16670	0
337	20240729	154000	579619610	16670	16670	16670	16670	0
338	20240729	153900	579619610	16670	16670	16670	16670	0
339	20240729	153800	579619610	16670	16670	16670	16670	0
340	20240729	153700	579619610	16670	16670	16670	16670	0
341	20240729	153600	579619610	16670	16670	16670	16670	0
342	20240729	153500	579619610	16670	16670	16670	16670	0
343	20240729	153400	579619610	16670	16670	16670	16670	0
344	20240729	153300	579619610	16670	16670	16670	16670	0
345	20240729	153200	579619610	16670	16670	16670	16670	0
346	20240729	153100	579619610	16670	16670	16670	16670	0
347	20240729	153000	579619610	16670	16670	16670	16670	242
348	20240729	152900	575585470	16650	16650	16650	16650	0
349	20240729	152800	575585470	16650	16650	16650	16650	0
350	20240729	152700	575585470	16650	16650	16650	16650	0
351	20240729	152600	575585470	16650	16650	16650	16650	0
352	20240729	152500	575585470	16650	16650	16650	16650	0
353	20240729	152400	575585470	16650	16650	16650	16650	0
354	20240729	152300	575585470	16650	16650	16650	16650	0
355	20240729	152200	575585470	16650	16650	16650	16650	0
356	20240729	152100	575585470	16650	16650	16650	16650	0
357	20240729	152000	575585470	16650	16650	16650	16650	0
358	20240729	151900	575585470	16650	16650	16650	16650	8
359	20240729	151800	575452270	16560	16560	16560	16560	30
360	20240729	151700	574955470	16660	16660	16660	16660	18
361	20240729	151600	574655590	16660	16660	16660	16660	0
362	20240729	151500	574655590	16660	16540	16660	16540	16
363	20240729	151400	574390230	16570	16660	16660	16570	41
364	20240729	151300	573709870	16660	16660	16660	16660	10
365	20240729	151200	573543270	16660	16660	16660	16660	11
366	20240729	151100	573360010	16660	16660	16660	16660	7
367	20240729	151000	573243390	16660	16660	16660	16660	6
368	20240729	150900	573143430	16670	16670	16670	16670	6
369	20240729	150800	573043410	16670	16670	16670	16670	0
370	20240729	150700	573043410	16670	16560	16670	16560	177
371	20240729	150600	570111630	16540	16670	16670	16540	206
372	20240729	150500	566694230	16630	16630	16630	16630	60
373	20240729	150400	565696430	16670	16670	16670	16670	6
374	20240729	150300	565596410	16670	16670	16670	16670	0
375	20240729	150200	565596410	16670	16670	16670	16670	13
376	20240729	150100	565379700	16630	16630	16630	16630	22
377	20240729	150000	565013840	16600	16600	16600	16600	0
378	20240729	145900	565013840	16600	16670	16670	16600	188
379	20240729	145800	561886680	16680	16680	16680	16680	26
380	20240729	145700	561453000	16690	16690	16690	16690	78
381	20240729	145600	560151180	16680	16680	16680	16680	4
382	20240729	145500	560084460	16680	16680	16680	16680	0
383	20240729	145400	560084460	16680	16680	16680	16680	6
384	20240729	145300	559984380	16680	16680	16680	16680	38
385	20240729	145200	559350540	16670	16670	16670	16670	22
386	20240729	145100	558983800	16670	16670	16670	16670	11
387	20240729	145000	558800430	16670	16650	16670	16650	129
388	20240729	144900	556652500	16650	16650	16650	16650	13
389	20240729	144800	556436050	16650	16650	16650	16650	12
390	20240729	144700	556236250	16650	16640	16650	16640	5
391	20240729	144600	556153030	16640	16640	16640	16640	0
392	20240729	144500	556153030	16640	16640	16640	16640	40
393	20240729	144400	555487430	16640	16590	16650	16590	71
394	20240729	144300	554308960	16570	16570	16570	16570	0
395	20240729	144200	554308960	16570	16570	16570	16570	0
396	20240729	144100	554308960	16570	16620	16620	16570	393
397	20240729	144000	547791560	16650	16650	16650	16650	5
398	20240729	143900	547708310	16650	16650	16650	16650	6
399	20240729	143800	547608410	16650	16650	16650	16650	6
400	20240729	143700	547508510	16650	16640	16650	16590	107
401	20240729	143600	545732590	16620	16590	16620	16590	101
402	20240729	143500	544056850	16590	16580	16590	16580	100
403	20240729	143400	542398770	16570	16570	16570	16570	84
404	20240729	143300	541006890	16570	16570	16570	16570	11
405	20240729	143200	540824620	16570	16570	16570	16570	5
406	20240729	143100	540741770	16580	16580	16580	16580	11
407	20240729	143000	540559390	16580	16580	16580	16580	11
408	20240729	142900	540377010	16580	16580	16580	16580	0
409	20240729	142800	540377010	16580	16580	16580	16580	13
410	20240729	142700	540161470	16580	16580	16580	16580	8
411	20240729	142600	540028830	16520	16520	16520	16520	5
412	20240729	142500	539946230	16520	16520	16520	16520	6
413	20240729	142400	539847110	16520	16520	16520	16520	0
414	20240729	142300	539847110	16520	16520	16520	16520	2
415	20240729	142200	539814070	16520	16520	16520	16520	0
416	20240729	142100	539814070	16520	16570	16570	16420	151
417	20240729	142000	537326970	16580	16580	16580	16580	12
418	20240729	141900	537128010	16580	16580	16580	16580	0
419	20240729	141800	537128010	16580	16580	16580	16580	61
420	20240729	141700	536116630	16580	16570	16580	16570	116
421	20240729	141600	534194420	16570	16570	16570	16570	18
422	20240729	141500	533896160	16570	16570	16570	16570	11
423	20240729	141400	533713890	16570	16570	16570	16570	5
424	20240729	141300	533631040	16570	16570	16570	16570	6
425	20240729	141200	533531620	16570	16570	16570	16570	12
426	20240729	141100	533332780	16570	16570	16570	16570	5
427	20240729	141000	533249930	16570	16570	16570	16570	11
428	20240729	140900	533067660	16570	16570	16570	16570	6
429	20240729	140800	532968240	16570	16570	16570	16570	5
430	20240729	140700	532885390	16570	16570	16570	16570	11
431	20240729	140600	532703120	16570	16570	16570	16570	5
432	20240729	140500	532620270	16570	16560	16570	16560	11
433	20240729	140400	532438010	16550	16550	16550	16550	6
434	20240729	140300	532338710	16510	16480	16510	16480	99
435	20240729	140200	530705270	16480	16480	16480	16480	92
436	20240729	140100	529189110	16470	16470	16470	16470	251
437	20240729	140000	525055140	16460	16460	16460	16460	0
438	20240729	135900	525055140	16460	16460	16460	16460	6
439	20240729	135800	524956380	16450	16450	16450	16450	0
440	20240729	135700	524956380	16450	16460	16460	16450	46
441	20240729	135600	524199420	16460	16460	16460	16460	18
442	20240729	135500	523903140	16460	16460	16460	16460	0
443	20240729	135400	523903140	16460	16450	16460	16450	321
444	20240729	135300	518619490	16350	16350	16350	16350	0
445	20240729	135200	518619490	16350	16350	16350	16350	0
446	20240729	135100	518619490	16350	16350	16350	16350	1
447	20240729	135000	518603140	16460	16350	16460	16330	673
448	20240729	134900	507562960	16380	16360	16380	16320	6369
449	20240729	134800	403239580	16370	16460	16460	16370	730
450	20240729	134700	391268640	16470	16470	16470	16470	12
451	20240729	134600	391071000	16470	16470	16470	16470	6
452	20240729	134500	390972180	16470	16470	16470	16470	0
453	20240729	134400	390972180	16470	16470	16470	16470	2
454	20240729	134300	390939240	16410	16410	16410	16410	0
455	20240729	134200	390939240	16410	16410	16410	16410	0
456	20240729	134100	390939240	16410	16410	16410	16410	4
457	20240729	134000	390873600	16410	16410	16410	16410	6
458	20240729	133900	390775140	16400	16430	16430	16400	2886
459	20240729	133800	343432420	16470	16460	16470	16460	15
460	20240729	133700	343185470	16480	16480	16480	16480	0
461	20240729	133600	343185470	16480	16480	16480	16480	6
462	20240729	133500	343086590	16380	16380	16380	16380	0
463	20240729	133400	343086590	16380	16380	16380	16380	0
464	20240729	133300	343086590	16380	16380	16380	16380	14
465	20240729	133200	342857270	16380	16380	16380	16380	108
466	20240729	133100	341088230	16380	16380	16380	16380	89
467	20240729	133000	339630410	16380	16380	16380	16380	8
468	20240729	132900	339499370	16380	16380	16380	16380	0
469	20240729	132800	339499370	16380	16380	16380	16380	18
470	20240729	132700	339204530	16380	16390	16390	16380	127
471	20240729	132600	337123600	16380	16440	16440	16380	483
472	20240729	132500	329200670	16430	16430	16430	16430	0
473	20240729	132400	329200670	16430	16430	16430	16430	0
474	20240729	132300	329200670	16430	16420	16430	16420	4
475	20240729	132200	329134960	16420	16480	16480	16420	62
476	20240729	132100	328115200	16500	16500	16500	16500	12
477	20240729	132000	327917200	16500	16500	16500	16500	13
478	20240729	131900	327702700	16490	16490	16490	16490	0
479	20240729	131800	327702700	16490	16490	16490	16490	4
480	20240729	131700	327636740	16490	16490	16490	16490	0
481	20240729	131600	327636740	16490	16490	16490	16490	4
482	20240729	131500	327570780	16490	16490	16490	16490	11
483	20240729	131400	327389390	16490	16490	16490	16490	0
484	20240729	131300	327389390	16490	16490	16490	16490	6
485	20240729	131200	327290450	16480	16480	16480	16480	1
486	20240729	131100	327273970	16480	16490	16490	16480	149
487	20240729	131000	324817950	16490	16500	16500	16490	36
488	20240729	130900	324224200	16500	16500	16500	16500	50
489	20240729	130800	323399200	16500	16500	16500	16500	11
490	20240729	130700	323217700	16500	16500	16500	16500	6
491	20240729	130600	323118700	16500	16500	16500	16500	13
492	20240729	130500	322904200	16500	16500	16500	16500	11
493	20240729	130400	322722700	16500	16500	16500	16500	6
494	20240729	130300	322623700	16500	16500	16500	16500	5
495	20240729	130200	322541200	16500	16500	16500	16500	11
496	20240729	130100	322359700	16500	16500	16500	16500	0
497	20240729	130000	322359700	16500	16500	16500	16500	12
498	20240729	125900	322161700	16500	16500	16500	16500	6
499	20240729	125800	322062700	16500	16500	16500	16500	5
500	20240729	125700	321980200	16500	16500	16500	16500	13
501	20240729	125600	321765700	16500	16500	16500	16500	0
502	20240729	125500	321765700	16500	16500	16500	16500	11
503	20240729	125400	321584200	16500	16500	16500	16500	6
504	20240729	125300	321485200	16500	16500	16500	16500	5
505	20240729	125200	321402700	16500	16500	16500	16500	11
506	20240729	125100	321221200	16500	16500	16500	16500	6
507	20240729	125000	321122200	16500	16500	16500	16490	6
508	20240729	124900	321023210	16500	16500	16500	16500	6
509	20240729	124800	320924210	16500	16500	16500	16500	5
510	20240729	124700	320841710	16500	16500	16500	16500	17
511	20240729	124600	320561210	16500	16500	16500	16500	13
512	20240729	124500	320346710	16500	16500	16500	16500	5
513	20240729	124400	320264210	16500	16500	16500	16500	6
514	20240729	124300	320165210	16500	16500	16500	16500	5
515	20240729	124200	320082710	16510	16510	16510	16510	5
516	20240729	124100	320000160	16510	16510	16510	16510	0
517	20240729	124000	320000160	16510	16500	16510	16500	5
518	20240729	123900	319917640	16500	16500	16500	16500	12
519	20240729	123800	319719640	16500	16500	16500	16500	16
520	20240729	123700	319455640	16500	16500	16500	16500	0
521	20240729	123600	319455640	16500	16500	16500	16500	6
522	20240729	123500	319356640	16500	16500	16500	16500	0
523	20240729	123400	319356640	16500	16500	16500	16500	6
524	20240729	123300	319257640	16500	16500	16500	16500	6
525	20240729	123200	319158640	16500	16500	16500	16500	0
526	20240729	123100	319158640	16500	16500	16500	16500	6
527	20240729	123000	319059640	16500	16500	16500	16500	0
528	20240729	122900	319059640	16500	16490	16500	16490	20
529	20240729	122800	318729770	16490	16490	16490	16490	1
530	20240729	122700	318713280	16490	16490	16490	16490	50
531	20240729	122600	317888780	16490	16490	16490	16490	0
532	20240729	122500	317888780	16490	16470	16490	16400	684
533	20240729	122400	306659070	16500	16500	16500	16500	0
534	20240729	122300	306659070	16500	16500	16500	16500	0
535	20240729	122200	306659070	16500	16510	16510	16460	208
536	20240729	122100	303228650	16510	16520	16520	16510	86
537	20240729	122000	301808670	16530	16530	16530	16530	6
538	20240729	121900	301709490	16560	16560	16560	16560	20
539	20240729	121800	301378290	16570	16570	16570	16570	6
540	20240729	121700	301278870	16570	16570	16570	16570	5
541	20240729	121600	301196020	16580	16580	16580	16580	19
542	20240729	121500	300881000	16580	16590	16590	16580	12
543	20240729	121400	300681980	16590	16590	16590	16590	0
544	20240729	121300	300681980	16590	16590	16590	16590	6
545	20240729	121200	300582440	16580	16580	16580	16580	26
546	20240729	121100	300151360	16570	16570	16570	16570	0
547	20240729	121000	300151360	16570	16580	16580	16570	33
548	20240729	120900	299604480	16590	16590	16590	16590	0
549	20240729	120800	299604480	16590	16590	16590	16590	0
550	20240729	120700	299604480	16590	16590	16590	16590	6
551	20240729	120600	299504940	16570	16570	16570	16570	19
552	20240729	120500	299190110	16590	16590	16590	16590	6
553	20240729	120400	299090570	16590	16590	16590	16590	4
554	20240729	120300	299024210	16590	16590	16590	16590	6
555	20240729	120200	298924670	16590	16550	16590	16550	30
556	20240729	120100	298427130	16550	16550	16550	16550	1
557	20240729	120000	298410580	16530	16530	16530	16530	0
558	20240729	115900	298410580	16530	16530	16530	16530	2
559	20240729	115800	298377520	16530	16530	16530	16530	15
560	20240729	115700	298129570	16530	16530	16530	16530	6
561	20240729	115600	298030390	16530	16530	16530	16530	0
562	20240729	115500	298030390	16530	16530	16530	16530	6
563	20240729	115400	297931210	16530	16530	16530	16530	6
564	20240729	115300	297832030	16520	16520	16520	16520	0
565	20240729	115200	297832030	16520	16530	16530	16520	26
566	20240729	115100	297402450	16530	16530	16530	16530	0
567	20240729	115000	297402450	16530	16530	16530	16530	0
568	20240729	114900	297402450	16530	16520	16530	16510	41
569	20240729	114800	296725220	16520	16520	16520	16520	100
570	20240729	114700	295073220	16520	16520	16520	16520	6
571	20240729	114600	294974100	16520	16530	16530	16520	71
572	20240729	114500	293801120	16530	16530	16530	16530	0
573	20240729	114400	293801120	16530	16530	16530	16530	6
574	20240729	114300	293701940	16530	16530	16530	16530	0
575	20240729	114200	293701940	16530	16520	16530	16520	81
576	20240729	114100	292363760	16520	16520	16520	16520	6
577	20240729	114000	292264640	16530	16530	16530	16530	0
578	20240729	113900	292264640	16530	16530	16530	16530	12
579	20240729	113800	292066280	16530	16530	16530	16530	0
580	20240729	113700	292066280	16530	16520	16530	16520	103
581	20240729	113600	290364660	16500	16500	16500	16500	100
582	20240729	113500	288714660	16500	16550	16550	16500	1165
583	20240729	113400	269476060	16560	16560	16560	16560	7
584	20240729	113300	269360140	16560	16560	16560	16560	37
585	20240729	113200	268747420	16560	16560	16560	16560	100
586	20240729	113100	267091420	16520	16560	16560	16520	67
587	20240729	113000	265983160	16560	16560	16560	16560	0
588	20240729	112900	265983160	16560	16570	16570	16560	18
589	20240729	112800	265685020	16550	16550	16550	16550	0
590	20240729	112700	265685020	16550	16550	16550	16550	0
591	20240729	112600	265685020	16550	16550	16550	16550	111
592	20240729	112500	263847970	16540	16540	16540	16540	0
593	20240729	112400	263847970	16540	16540	16540	16540	0
594	20240729	112300	263847970	16540	16600	16600	16540	207
595	20240729	112200	260420380	16610	16610	16610	16610	0
596	20240729	112100	260420380	16610	16620	16620	16610	58
597	20240729	112000	259456940	16620	16620	16620	16620	6
598	20240729	111900	259357220	16620	16640	16640	16620	85
599	20240729	111800	257943660	16650	16650	16650	16650	6
600	20240729	111700	257843760	16640	16640	16640	16640	1
601	20240729	111600	257827120	16650	16650	16650	16650	58
602	20240729	111500	256861420	16660	16690	16690	16660	1440
603	20240729	111400	232856160	16690	16690	16690	16690	28
604	20240729	111300	232388840	16700	16700	16700	16700	6
605	20240729	111200	232288640	16690	16690	16690	16690	0
606	20240729	111100	232288640	16690	16690	16690	16690	0
607	20240729	111000	232288640	16690	16690	16690	16690	26
608	20240729	110900	231854700	16690	16690	16690	16690	0
609	20240729	110800	231854700	16690	16690	16690	16690	12
610	20240729	110700	231654420	16700	16700	16700	16700	6
611	20240729	110600	231554220	16700	16700	16700	16700	0
612	20240729	110500	231554220	16700	16700	16700	16700	0
613	20240729	110400	231554220	16700	16700	16700	16700	49
614	20240729	110300	230735920	16710	16710	16710	16710	44
615	20240729	110200	230000680	16720	16720	16720	16720	6
616	20240729	110100	229900360	16720	16720	16720	16720	20
617	20240729	110000	229565960	16680	16680	16680	16680	2
618	20240729	105900	229532600	16680	16710	16710	16680	33
619	20240729	105800	228981530	16710	16710	16710	16710	25
620	20240729	105700	228563780	16720	16720	16720	16720	6
621	20240729	105600	228463460	16700	16700	16700	16700	0
622	20240729	105500	228463460	16700	16700	16700	16700	15
623	20240729	105400	228212960	16730	16740	16740	16730	25
624	20240729	105300	227794650	16740	16740	16740	16740	7
625	20240729	105200	227677470	16740	16740	16740	16740	6
626	20240729	105100	227577030	16740	16740	16740	16740	0
627	20240729	105000	227577030	16740	16740	16740	16740	10
628	20240729	104900	227409630	16740	16740	16740	16740	212
629	20240729	104800	223860750	16740	16740	16740	16740	3329
630	20240729	104700	168133290	16740	16720	16740	16720	1003
631	20240729	104600	151343130	16720	16720	16720	16720	80
632	20240729	104500	150005530	16710	16720	16720	16710	33
633	20240729	104400	149453840	16740	16740	16740	16740	0
634	20240729	104300	149453840	16740	16740	16740	16730	121
635	20240729	104200	147428440	16740	16740	16740	16740	22
636	20240729	104100	147060160	16740	16750	16750	16740	16
637	20240729	104000	146792260	16750	16750	16750	16750	10
638	20240729	103900	146624760	16750	16750	16750	16750	0
639	20240729	103800	146624760	16750	16750	16750	16750	7
640	20240729	103700	146507510	16750	16750	16750	16750	12
641	20240729	103600	146306510	16750	16750	16750	16750	6
642	20240729	103500	146206010	16740	16740	16740	16740	0
643	20240729	103400	146206010	16740	16740	16740	16740	0
644	20240729	103300	146206010	16740	16740	16740	16740	0
645	20240729	103200	146206010	16740	16760	16760	16740	56
646	20240729	103100	145268390	16760	16760	16760	16760	4
647	20240729	103000	145201350	16760	16760	16770	16760	110
648	20240729	102900	143357070	16760	16740	16760	16740	1518
649	20240729	102800	117926080	16740	16720	16740	16720	502
650	20240729	102700	109523870	16720	16720	16720	16720	0
651	20240729	102600	109523870	16720	16710	16720	16710	263
652	20240729	102500	105128440	16710	16710	16710	16710	0
653	20240729	102400	105128440	16710	16710	16710	16710	61
654	20240729	102300	104109130	16720	16710	16720	16710	47
655	20240729	102200	103323440	16700	16700	16700	16700	188
656	20240729	102100	100183840	16690	16690	16700	16690	730
657	20240729	102000	87999690	16690	16690	16690	16690	0
658	20240729	101900	87999690	16690	16680	16690	16680	55
659	20240729	101800	87082170	16680	16660	16680	16660	105
660	20240729	101700	85331660	16650	16620	16650	16620	1470
661	20240729	101600	60896420	16620	16620	16620	16620	6
662	20240729	101500	60796700	16620	16610	16620	16610	11
663	20240729	101400	60613930	16610	16610	16610	16610	0
664	20240729	101300	60613930	16610	16610	16610	16610	15
665	20240729	101200	60364780	16570	16600	16600	16570	15
666	20240729	101100	60115810	16600	16600	16600	16600	183
667	20240729	101000	57078010	16590	16590	16590	16590	2
668	20240729	100900	57044830	16590	16580	16590	16580	160
669	20240729	100800	54391090	16590	16590	16590	16590	4
670	20240729	100700	54324730	16540	16540	16540	16540	0
671	20240729	100600	54324730	16540	16550	16590	16540	60
672	20240729	100500	53331240	16540	16580	16580	16540	130
673	20240729	100400	51179380	16590	16590	16590	16580	42
674	20240729	100300	50482890	16590	16590	16590	16590	16
675	20240729	100200	50217450	16580	16580	16580	16580	0
676	20240729	100100	50217450	16580	16580	16580	16580	209
677	20240729	100000	46752230	16580	16580	16580	16580	3
678	20240729	095900	46702490	16570	16580	16580	16570	123
679	20240729	095800	44663760	16590	16590	16590	16590	54
680	20240729	095700	43767900	16580	16620	16620	16580	109
681	20240729	095600	41957820	16600	16600	16600	16600	0
682	20240729	095500	41957820	16600	16600	16600	16600	1
683	20240729	095400	41941220	16620	16590	16620	16590	13
684	20240729	095300	41725490	16580	16590	16590	16580	100
685	20240729	095200	40066900	16600	16600	16600	16600	79
686	20240729	095100	38755500	16600	16600	16600	16600	11
687	20240729	095000	38572900	16600	16600	16600	16600	7
688	20240729	094900	38456700	16600	16600	16600	16600	14
689	20240729	094800	38224300	16590	16590	16590	16590	5
690	20240729	094700	38141350	16590	16590	16590	16590	0
691	20240729	094600	38141350	16590	16590	16590	16590	47
692	20240729	094500	37361620	16600	16600	16600	16600	6
693	20240729	094400	37262020	16600	16600	16600	16600	6
694	20240729	094300	37162420	16590	16590	16590	16590	5
695	20240729	094200	37079470	16600	16620	16620	16600	54
696	20240729	094100	36183050	16620	16620	16620	16610	176
697	20240729	094000	33258450	16620	16620	16620	16620	6
698	20240729	093900	33158730	16600	16620	16620	16600	15
699	20240729	093800	32909450	16610	16610	16610	16610	0
700	20240729	093700	32909450	16610	16610	16610	16610	0
701	20240729	093600	32909450	16610	16610	16610	16610	126
702	20240729	093500	30816590	16620	16620	16620	16620	10
703	20240729	093400	30650390	16610	16620	16620	16610	26
704	20240729	093300	30218400	16620	16620	16620	16620	20
705	20240729	093200	29886000	16620	16610	16620	16610	415
706	20240729	093100	22992640	16610	16610	16610	16610	0
707	20240729	093000	22992640	16610	16610	16610	16610	14
708	20240729	092900	22760100	16610	16620	16620	16610	253
709	20240729	092800	18557110	16650	16650	16650	16650	10
710	20240729	092700	18390610	16660	16660	16660	16660	11
711	20240729	092600	18207350	16660	16600	16660	16600	316
712	20240729	092500	12957530	16590	16590	16590	16590	0
713	20240729	092400	12957530	16590	16600	16600	16590	16
714	20240729	092300	12692030	16610	16610	16610	16610	5
715	20240729	092200	12608980	16620	16620	16620	16620	3
716	20240729	092100	12559120	16620	16620	16620	16620	2
717	20240729	092000	12525880	16560	16560	16560	16560	3
718	20240729	091900	12476200	16550	16550	16550	16550	0
719	20240729	091800	12476200	16550	16560	16560	16550	61
720	20240729	091700	11466580	16550	16560	16560	16550	293
721	20240729	091600	6617370	16640	16640	16640	16550	58
722	20240729	091500	5656310	16550	16550	16550	16550	0
723	20240729	091400	5656310	16550	16640	16640	16550	72
724	20240729	091300	4463170	16660	16660	16660	16660	6
725	20240729	091200	4363210	16670	16670	16670	16670	0
726	20240729	091100	4363210	16670	16670	16670	16670	15
727	20240729	091000	4113160	16660	16660	16660	16660	3
728	20240729	090900	4063180	16660	16660	16660	16660	1
729	20240729	090800	4046520	16660	16660	16660	16660	6
730	20240729	090700	3946560	16660	16660	16660	16660	24
731	20240729	090600	3546720	16660	16660	16660	16660	6
732	20240729	090500	3446760	16660	16660	16660	16650	9
733	20240729	090400	3296830	16640	16640	16640	16640	0
734	20240729	090300	3296830	16640	16640	16640	16640	0
735	20240729	090200	3296830	16640	16640	16640	16640	32
736	20240729	090100	2764350	16570	16670	16670	16570	91
737	20240729	090000	1249680	16670	16680	16680	16560	75