KissMeData/092790/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	195900	18071266650	9600	9600	9600	9600	19767
3	20240729	195800	18071266650	9600	9600	9600	9600	0
4	20240729	195700	18071266650	9600	9600	9600	9600	0
5	20240729	195600	18071266650	9600	9600	9600	9600	0
6	20240729	195500	18071266650	9600	9600	9600	9600	0
7	20240729	195400	18071266650	9600	9600	9600	9600	0
8	20240729	195300	18071266650	9600	9600	9600	9600	0
9	20240729	195200	18071266650	9600	9600	9600	9600	0
10	20240729	195100	18071266650	9600	9600	9600	9600	0
11	20240729	195000	18071266650	9600	9600	9600	9600	0
12	20240729	194900	18071266650	9600	9600	9600	9600	0
13	20240729	194800	18071266650	9600	9600	9600	9600	0
14	20240729	194700	18071266650	9600	9600	9600	9600	0
15	20240729	194600	18071266650	9600	9600	9600	9600	0
16	20240729	194500	18071266650	9600	9600	9600	9600	0
17	20240729	194400	18071266650	9600	9600	9600	9600	0
18	20240729	194300	18071266650	9600	9600	9600	9600	0
19	20240729	194200	18071266650	9600	9600	9600	9600	0
20	20240729	194100	18071266650	9600	9600	9600	9600	0
21	20240729	194000	18071266650	9600	9600	9600	9600	0
22	20240729	193900	18071266650	9600	9600	9600	9600	0
23	20240729	193800	18071266650	9600	9600	9600	9600	0
24	20240729	193700	18071266650	9600	9600	9600	9600	0
25	20240729	193600	18071266650	9600	9600	9600	9600	0
26	20240729	193500	18071266650	9600	9600	9600	9600	0
27	20240729	193400	18071266650	9600	9600	9600	9600	0
28	20240729	193300	18071266650	9600	9600	9600	9600	0
29	20240729	193200	18071266650	9600	9600	9600	9600	0
30	20240729	193100	18071266650	9600	9600	9600	9600	0
31	20240729	193000	18071266650	9600	9600	9600	9600	0
32	20240729	192900	18071266650	9600	9600	9600	9600	19767
33	20240729	192800	18071266650	9600	9600	9600	9600	0
34	20240729	192700	18071266650	9600	9600	9600	9600	0
35	20240729	192600	18071266650	9600	9600	9600	9600	0
36	20240729	192500	18071266650	9600	9600	9600	9600	0
37	20240729	192400	18071266650	9600	9600	9600	9600	0
38	20240729	192300	18071266650	9600	9600	9600	9600	0
39	20240729	192200	18071266650	9600	9600	9600	9600	0
40	20240729	192100	18071266650	9600	9600	9600	9600	0
41	20240729	192000	18071266650	9600	9600	9600	9600	0
42	20240729	191900	18071266650	9600	9600	9600	9600	0
43	20240729	191800	18071266650	9600	9600	9600	9600	0
44	20240729	191700	18071266650	9600	9600	9600	9600	0
45	20240729	191600	18071266650	9600	9600	9600	9600	0
46	20240729	191500	18071266650	9600	9600	9600	9600	0
47	20240729	191400	18071266650	9600	9600	9600	9600	0
48	20240729	191300	18071266650	9600	9600	9600	9600	0
49	20240729	191200	18071266650	9600	9600	9600	9600	0
50	20240729	191100	18071266650	9600	9600	9600	9600	0
51	20240729	191000	18071266650	9600	9600	9600	9600	0
52	20240729	190900	18071266650	9600	9600	9600	9600	0
53	20240729	190800	18071266650	9600	9600	9600	9600	0
54	20240729	190700	18071266650	9600	9600	9600	9600	0
55	20240729	190600	18071266650	9600	9600	9600	9600	0
56	20240729	190500	18071266650	9600	9600	9600	9600	0
57	20240729	190400	18071266650	9600	9600	9600	9600	0
58	20240729	190300	18071266650	9600	9600	9600	9600	0
59	20240729	190200	18071266650	9600	9600	9600	9600	0
60	20240729	190100	18071266650	9600	9600	9600	9600	0
61	20240729	190000	18071266650	9600	9600	9600	9600	0
62	20240729	185900	18071266650	9600	9600	9600	9600	19767
63	20240729	185800	18071266650	9600	9600	9600	9600	0
64	20240729	185700	18071266650	9600	9600	9600	9600	0
65	20240729	185600	18071266650	9600	9600	9600	9600	0
66	20240729	185500	18071266650	9600	9600	9600	9600	0
67	20240729	185400	18071266650	9600	9600	9600	9600	0
68	20240729	185300	18071266650	9600	9600	9600	9600	0
69	20240729	185200	18071266650	9600	9600	9600	9600	0
70	20240729	185100	18071266650	9600	9600	9600	9600	0
71	20240729	185000	18071266650	9600	9600	9600	9600	0
72	20240729	184900	18071266650	9600	9600	9600	9600	0
73	20240729	184800	18071266650	9600	9600	9600	9600	0
74	20240729	184700	18071266650	9600	9600	9600	9600	0
75	20240729	184600	18071266650	9600	9600	9600	9600	0
76	20240729	184500	18071266650	9600	9600	9600	9600	0
77	20240729	184400	18071266650	9600	9600	9600	9600	0
78	20240729	184300	18071266650	9600	9600	9600	9600	0
79	20240729	184200	18071266650	9600	9600	9600	9600	0
80	20240729	184100	18071266650	9600	9600	9600	9600	0
81	20240729	184000	18071266650	9600	9600	9600	9600	0
82	20240729	183900	18071266650	9600	9600	9600	9600	0
83	20240729	183800	18071266650	9600	9600	9600	9600	0
84	20240729	183700	18071266650	9600	9600	9600	9600	0
85	20240729	183600	18071266650	9600	9600	9600	9600	0
86	20240729	183500	18071266650	9600	9600	9600	9600	0
87	20240729	183400	18071266650	9600	9600	9600	9600	0
88	20240729	183300	18071266650	9600	9600	9600	9600	0
89	20240729	183200	18071266650	9600	9600	9600	9600	0
90	20240729	183100	18071266650	9600	9600	9600	9600	0
91	20240729	183000	18071266650	9600	9600	9600	9600	0
92	20240729	182900	18071266650	9600	9600	9600	9600	19767
93	20240729	182800	18071266650	9600	9600	9600	9600	0
94	20240729	182700	18071266650	9600	9600	9600	9600	0
95	20240729	182600	18071266650	9600	9600	9600	9600	0
96	20240729	182500	18071266650	9600	9600	9600	9600	0
97	20240729	182400	18071266650	9600	9600	9600	9600	0
98	20240729	182300	18071266650	9600	9600	9600	9600	0
99	20240729	182200	18071266650	9600	9600	9600	9600	0
100	20240729	182100	18071266650	9600	9600	9600	9600	0
101	20240729	182000	18071266650	9600	9600	9600	9600	0
102	20240729	181900	18071266650	9600	9600	9600	9600	0
103	20240729	181800	18071266650	9600	9600	9600	9600	0
104	20240729	181700	18071266650	9600	9600	9600	9600	0
105	20240729	181600	18071266650	9600	9600	9600	9600	0
106	20240729	181500	18071266650	9600	9600	9600	9600	0
107	20240729	181400	18071266650	9600	9600	9600	9600	0
108	20240729	181300	18071266650	9600	9600	9600	9600	0
109	20240729	181200	18071266650	9600	9600	9600	9600	0
110	20240729	181100	18071266650	9600	9600	9600	9600	0
111	20240729	181000	18071266650	9600	9600	9600	9600	0
112	20240729	180900	18071266650	9600	9600	9600	9600	0
113	20240729	180800	18071266650	9600	9600	9600	9600	0
114	20240729	180700	18071266650	9600	9600	9600	9600	0
115	20240729	180600	18071266650	9600	9600	9600	9600	0
116	20240729	180500	18071266650	9600	9600	9600	9600	0
117	20240729	180400	18071266650	9600	9600	9600	9600	0
118	20240729	180300	18071266650	9600	9600	9600	9600	0
119	20240729	180200	18071266650	9600	9600	9600	9600	0
120	20240729	180100	18071266650	9600	9600	9600	9600	0
121	20240729	180000	18071266650	9600	9600	9600	9600	0
122	20240729	175900	18071266650	9600	9600	9600	9600	19767
123	20240729	175800	18071266650	9600	9600	9600	9600	0
124	20240729	175700	18071266650	9600	9600	9600	9600	0
125	20240729	175600	18071266650	9600	9600	9600	9600	0
126	20240729	175500	18071266650	9600	9600	9600	9600	0
127	20240729	175400	18071266650	9600	9600	9600	9600	0
128	20240729	175300	18071266650	9600	9600	9600	9600	0
129	20240729	175200	18071266650	9600	9600	9600	9600	0
130	20240729	175100	18071266650	9600	9600	9600	9600	0
131	20240729	175000	18071266650	9600	9600	9600	9600	0
132	20240729	174900	18071266650	9600	9600	9600	9600	0
133	20240729	174800	18071266650	9600	9600	9600	9600	0
134	20240729	174700	18071266650	9600	9600	9600	9600	0
135	20240729	174600	18071266650	9600	9600	9600	9600	0
136	20240729	174500	18071266650	9600	9600	9600	9600	0
137	20240729	174400	18071266650	9600	9600	9600	9600	0
138	20240729	174300	18071266650	9600	9600	9600	9600	0
139	20240729	174200	18071266650	9600	9600	9600	9600	0
140	20240729	174100	18071266650	9600	9600	9600	9600	0
141	20240729	174000	18071266650	9600	9600	9600	9600	0
142	20240729	173900	18071266650	9600	9600	9600	9600	0
143	20240729	173800	18071266650	9600	9600	9600	9600	0
144	20240729	173700	18071266650	9600	9600	9600	9600	0
145	20240729	173600	18071266650	9600	9600	9600	9600	0
146	20240729	173500	18071266650	9600	9600	9600	9600	0
147	20240729	173400	18071266650	9600	9600	9600	9600	0
148	20240729	173300	18071266650	9600	9600	9600	9600	0
149	20240729	173200	18071266650	9600	9600	9600	9600	0
150	20240729	173100	18071266650	9600	9600	9600	9600	0
151	20240729	173000	18071266650	9600	9600	9600	9600	0
152	20240729	172900	18071266650	9600	9600	9600	9600	19767
153	20240729	172800	18071266650	9600	9600	9600	9600	0
154	20240729	172700	18071266650	9600	9600	9600	9600	0
155	20240729	172600	18071266650	9600	9600	9600	9600	0
156	20240729	172500	18071266650	9600	9600	9600	9600	0
157	20240729	172400	18071266650	9600	9600	9600	9600	0
158	20240729	172300	18071266650	9600	9600	9600	9600	0
159	20240729	172200	18071266650	9600	9600	9600	9600	0
160	20240729	172100	18071266650	9600	9600	9600	9600	0
161	20240729	172000	18071266650	9600	9600	9600	9600	0
162	20240729	171900	18071266650	9600	9600	9600	9600	0
163	20240729	171800	18071266650	9600	9600	9600	9600	0
164	20240729	171700	18071266650	9600	9600	9600	9600	0
165	20240729	171600	18071266650	9600	9600	9600	9600	0
166	20240729	171500	18071266650	9600	9600	9600	9600	0
167	20240729	171400	18071266650	9600	9600	9600	9600	0
168	20240729	171300	18071266650	9600	9600	9600	9600	0
169	20240729	171200	18071266650	9600	9600	9600	9600	0
170	20240729	171100	18071266650	9600	9600	9600	9600	0
171	20240729	171000	18071266650	9600	9600	9600	9600	0
172	20240729	170900	18071266650	9600	9600	9600	9600	0
173	20240729	170800	18071266650	9600	9600	9600	9600	0
174	20240729	170700	18071266650	9600	9600	9600	9600	0
175	20240729	170600	18071266650	9600	9600	9600	9600	0
176	20240729	170500	18071266650	9600	9600	9600	9600	0
177	20240729	170400	18071266650	9600	9600	9600	9600	0
178	20240729	170300	18071266650	9600	9600	9600	9600	0
179	20240729	170200	18071266650	9600	9600	9600	9600	0
180	20240729	170100	18071266650	9600	9600	9600	9600	0
181	20240729	170000	18071266650	9600	9600	9600	9600	0
182	20240729	165900	18071266650	9600	9600	9600	9600	19767
183	20240729	165800	18071266650	9600	9600	9600	9600	0
184	20240729	165700	18071266650	9600	9600	9600	9600	0
185	20240729	165600	18071266650	9600	9600	9600	9600	0
186	20240729	165500	18071266650	9600	9600	9600	9600	0
187	20240729	165400	18071266650	9600	9600	9600	9600	0
188	20240729	165300	18071266650	9600	9600	9600	9600	0
189	20240729	165200	18071266650	9600	9600	9600	9600	0
190	20240729	165100	18071266650	9600	9600	9600	9600	0
191	20240729	165000	18071266650	9600	9600	9600	9600	0
192	20240729	164900	18071266650	9600	9600	9600	9600	0
193	20240729	164800	18071266650	9600	9600	9600	9600	0
194	20240729	164700	18071266650	9600	9600	9600	9600	0
195	20240729	164600	18071266650	9600	9600	9600	9600	0
196	20240729	164500	18071266650	9600	9600	9600	9600	0
197	20240729	164400	18071266650	9600	9600	9600	9600	0
198	20240729	164300	18071266650	9600	9600	9600	9600	0
199	20240729	164200	18071266650	9600	9600	9600	9600	0
200	20240729	164100	18071266650	9600	9600	9600	9600	0
201	20240729	164000	18071266650	9600	9600	9600	9600	0
202	20240729	163900	18071266650	9600	9600	9600	9600	0
203	20240729	163800	18071266650	9600	9600	9600	9600	0
204	20240729	163700	18071266650	9600	9600	9600	9600	0
205	20240729	163600	18071266650	9600	9600	9600	9600	0
206	20240729	163500	18071266650	9600	9600	9600	9600	0
207	20240729	163400	18071266650	9600	9600	9600	9600	0
208	20240729	163300	18071266650	9600	9600	9600	9600	0
209	20240729	163200	18071266650	9600	9600	9600	9600	0
210	20240729	163100	18071266650	9600	9600	9600	9600	0
211	20240729	163000	18071266650	9600	9600	9600	9600	0
212	20240729	162900	18071266650	9600	9600	9600	9600	19767
213	20240729	162800	18071266650	9600	9600	9600	9600	0
214	20240729	162700	18071266650	9600	9600	9600	9600	0
215	20240729	162600	18071266650	9600	9600	9600	9600	0
216	20240729	162500	18071266650	9600	9600	9600	9600	0
217	20240729	162400	18071266650	9600	9600	9600	9600	0
218	20240729	162300	18071266650	9600	9600	9600	9600	0
219	20240729	162200	18071266650	9600	9600	9600	9600	0
220	20240729	162100	18071266650	9600	9600	9600	9600	0
221	20240729	162000	18071266650	9600	9600	9600	9600	0
222	20240729	161900	18071266650	9600	9600	9600	9600	0
223	20240729	161800	18071266650	9600	9600	9600	9600	0
224	20240729	161700	18071266650	9600	9600	9600	9600	0
225	20240729	161600	18071266650	9600	9600	9600	9600	0
226	20240729	161500	18071266650	9600	9600	9600	9600	0
227	20240729	161400	18071266650	9600	9600	9600	9600	0
228	20240729	161300	18071266650	9600	9600	9600	9600	0
229	20240729	161200	18071266650	9600	9600	9600	9600	0
230	20240729	161100	18071266650	9600	9600	9600	9600	0
231	20240729	161000	18071266650	9600	9600	9600	9600	0
232	20240729	160900	18071266650	9600	9600	9600	9600	0
233	20240729	160800	18071266650	9600	9600	9600	9600	0
234	20240729	160700	18071266650	9600	9600	9600	9600	0
235	20240729	160600	18071266650	9600	9600	9600	9600	0
236	20240729	160500	18071266650	9600	9600	9600	9600	0
237	20240729	160400	18071266650	9600	9600	9600	9600	0
238	20240729	160300	18071266650	9600	9600	9600	9600	0
239	20240729	160200	18071266650	9600	9600	9600	9600	0
240	20240729	160100	18071266650	9600	9600	9600	9600	0
241	20240729	160000	18071266650	9600	9600	9600	9600	0
242	20240729	155900	18071266650	9600	9600	9600	9600	19767
243	20240729	155800	18071266650	9600	9600	9600	9600	0
244	20240729	155700	18071266650	9600	9600	9600	9600	0
245	20240729	155600	18071266650	9600	9600	9600	9600	0
246	20240729	155500	18071266650	9600	9600	9600	9600	0
247	20240729	155400	18071266650	9600	9600	9600	9600	0
248	20240729	155300	18071266650	9600	9600	9600	9600	0
249	20240729	155200	18071266650	9600	9600	9600	9600	0
250	20240729	155100	18071266650	9600	9600	9600	9600	0
251	20240729	155000	18071266650	9600	9600	9600	9600	0
252	20240729	154900	18071266650	9600	9600	9600	9600	0
253	20240729	154800	18071266650	9600	9600	9600	9600	0
254	20240729	154700	18071266650	9600	9600	9600	9600	0
255	20240729	154600	18071266650	9600	9600	9600	9600	0
256	20240729	154500	18071266650	9600	9600	9600	9600	0
257	20240729	154400	18071266650	9600	9600	9600	9600	0
258	20240729	154300	18071266650	9600	9600	9600	9600	0
259	20240729	154200	18071266650	9600	9600	9600	9600	0
260	20240729	154100	18071266650	9600	9600	9600	9600	0
261	20240729	154000	18071266650	9600	9600	9600	9600	0
262	20240729	153900	18071266650	9600	9600	9600	9600	0
263	20240729	153800	18071266650	9600	9600	9600	9600	0
264	20240729	153700	18071266650	9600	9600	9600	9600	0
265	20240729	153600	18071266650	9600	9600	9600	9600	0
266	20240729	153500	18071266650	9600	9600	9600	9600	0
267	20240729	153400	18071266650	9600	9600	9600	9600	0
268	20240729	153300	18071266650	9600	9600	9600	9600	0
269	20240729	153200	18071266650	9600	9600	9600	9600	0
270	20240729	153100	18071266650	9600	9600	9600	9600	0
271	20240729	153000	18071266650	9600	9600	9600	9600	19767
272	20240729	152900	17881503450	9590	9590	9590	9590	0
273	20240729	152800	17881503450	9590	9590	9590	9590	0
274	20240729	152700	17881503450	9590	9590	9590	9590	0
275	20240729	152600	17881503450	9590	9590	9590	9590	0
276	20240729	152500	17881503450	9590	9590	9590	9590	0
277	20240729	152400	17881503450	9590	9590	9590	9590	0
278	20240729	152300	17881503450	9590	9590	9590	9590	0
279	20240729	152200	17881503450	9590	9590	9590	9590	0
280	20240729	152100	17881503450	9590	9590	9590	9590	0
281	20240729	152000	17881503450	9590	9590	9590	9590	0
282	20240729	151900	17881503450	9590	9580	9590	9560	5910
283	20240729	151800	17824959630	9580	9590	9590	9570	508
284	20240729	151700	17820092900	9600	9570	9610	9560	15146
285	20240729	151600	17675076100	9570	9570	9570	9570	1101
286	20240729	151500	17664539530	9570	9580	9580	9560	1803
287	20240729	151400	17647286990	9580	9580	9580	9570	1107
288	20240729	151300	17636687930	9580	9570	9580	9560	1512
289	20240729	151200	17622220100	9560	9570	9570	9560	459
290	20240729	151100	17617827670	9570	9560	9570	9560	1115
291	20240729	151000	17607168170	9560	9570	9570	9560	862
292	20240729	150900	17598924450	9560	9560	9580	9560	1761
293	20240729	150800	17582080720	9560	9550	9560	9540	5487
294	20240729	150700	17529668040	9540	9530	9550	9530	4785
295	20240729	150600	17484056850	9540	9540	9550	9530	3465
296	20240729	150500	17451010890	9540	9540	9550	9530	259
297	20240729	150400	17448539260	9540	9550	9550	9530	2197
298	20240729	150300	17427582280	9540	9550	9570	9540	6326
299	20240729	150200	17367198230	9550	9560	9570	9540	2426
300	20240729	150100	17344019320	9550	9550	9560	9550	2284
301	20240729	150000	17322196370	9550	9540	9570	9530	2556
302	20240729	145900	17297804050	9540	9580	9590	9540	8354
303	20240729	145800	17217946810	9580	9580	9590	9580	930
304	20240729	145700	17209032770	9580	9580	9590	9580	727
305	20240729	145600	17202067190	9590	9580	9590	9570	5132
306	20240729	145500	17152945170	9580	9590	9590	9580	7450
307	20240729	145400	17081515670	9590	9620	9620	9590	4669
308	20240729	145300	17036690260	9620	9620	9630	9600	13124
309	20240729	145200	16910547440	9620	9630	9630	9620	1420
310	20240729	145100	16896875150	9620	9630	9630	9620	2237
311	20240729	145000	16875341000	9630	9630	9640	9630	3058
312	20240729	144900	16845892230	9630	9620	9630	9620	1861
313	20240729	144800	16827979520	9620	9620	9630	9620	1496
314	20240729	144700	16813586960	9620	9620	9620	9610	5371
315	20240729	144600	16761945590	9620	9650	9650	9610	6902
316	20240729	144500	16695523200	9640	9640	9660	9620	9038
317	20240729	144400	16608396580	9650	9690	9690	9630	13923
318	20240729	144300	16474074400	9690	9560	9740	9550	27798
319	20240729	144200	16205025500	9560	9580	9590	9560	4845
320	20240729	144100	16158685740	9580	9590	9590	9570	2722
321	20240729	144000	16132611850	9590	9590	9590	9570	2508
322	20240729	143900	16108589970	9590	9610	9620	9590	6339
323	20240729	143800	16047713590	9620	9620	9620	9610	2236
324	20240729	143700	16026203760	9620	9620	9620	9620	408
325	20240729	143600	16022278800	9620	9620	9630	9620	1186
326	20240729	143500	16010867300	9630	9630	9630	9620	1825
327	20240729	143400	15993304310	9620	9630	9630	9620	63
328	20240729	143300	15992697640	9630	9620	9630	9620	835
329	20240729	143200	15984664420	9620	9620	9620	9620	632
330	20240729	143100	15978584580	9620	9620	9630	9620	2859
331	20240729	143000	15951069150	9620	9630	9630	9620	460
332	20240729	142900	15946643560	9630	9630	9630	9620	1423
333	20240729	142800	15932950360	9630	9630	9630	9630	1605
334	20240729	142700	15917494210	9620	9630	9630	9620	4
335	20240729	142600	15917455720	9620	9610	9630	9610	741
336	20240729	142500	15910331260	9610	9640	9640	9610	5027
337	20240729	142400	15861955740	9630	9640	9640	9630	619
338	20240729	142300	15855994150	9640	9640	9640	9640	281
339	20240729	142200	15853285310	9640	9650	9650	9620	6288
340	20240729	142100	15792735240	9650	9660	9660	9640	288
341	20240729	142000	15789955770	9660	9650	9660	9640	1558
342	20240729	141900	15774934890	9650	9660	9660	9650	208
343	20240729	141800	15772926950	9660	9660	9660	9660	23
344	20240729	141700	15772704770	9660	9660	9660	9640	3237
345	20240729	141600	15741478980	9660	9680	9680	9650	2083
346	20240729	141500	15721351540	9690	9680	9690	9680	219
347	20240729	141400	15719231520	9660	9700	9700	9660	1104
348	20240729	141300	15708561350	9710	9670	9710	9670	3344
349	20240729	141200	15676160420	9670	9670	9670	9660	2296
350	20240729	141100	15653973090	9670	9680	9680	9660	5085
351	20240729	141000	15604848600	9660	9680	9690	9660	3349
352	20240729	140900	15572474960	9680	9680	9690	9670	766
353	20240729	140800	15565061440	9680	9690	9690	9680	902
354	20240729	140700	15556323440	9690	9670	9690	9670	1087
355	20240729	140600	15545801860	9670	9670	9670	9660	416
356	20240729	140500	15541780780	9660	9670	9670	9660	517
357	20240729	140400	15536782970	9670	9670	9670	9660	4646
358	20240729	140300	15491899790	9660	9680	9680	9660	577
359	20240729	140200	15486321240	9680	9670	9680	9670	774
360	20240729	140100	15478834660	9670	9670	9680	9660	5940
361	20240729	140000	15421406580	9670	9680	9680	9670	1332
362	20240729	135900	15408512850	9680	9690	9690	9680	519
363	20240729	135800	15403488330	9690	9700	9700	9690	2432
364	20240729	135700	15379921690	9700	9690	9700	9690	1409
365	20240729	135600	15366265350	9700	9710	9710	9700	159
366	20240729	135500	15364722680	9710	9710	9720	9700	5071
367	20240729	135400	15315531810	9710	9710	9710	9700	798
368	20240729	135300	15307787230	9700	9710	9720	9700	713
369	20240729	135200	15300864910	9710	9710	9710	9700	1217
370	20240729	135100	15289047960	9710	9730	9730	9710	276
371	20240729	135000	15286367880	9730	9710	9730	9710	2877
372	20240729	134900	15258432180	9700	9700	9700	9700	74
373	20240729	134800	15257714380	9700	9710	9710	9700	231
374	20240729	134700	15255473480	9700	9710	9710	9700	291
375	20240729	134600	15252650580	9700	9730	9730	9700	4813
376	20240729	134500	15205918630	9740	9730	9740	9720	1898
377	20240729	134400	15187451380	9730	9760	9770	9730	1596
378	20240729	134300	15171890460	9760	9750	9770	9750	4153
379	20240729	134200	15131353980	9760	9740	9760	9730	1895
380	20240729	134100	15112884930	9730	9720	9730	9720	5552
381	20240729	134000	15058915570	9710	9710	9720	9710	396
382	20240729	133900	15055070040	9700	9720	9730	9700	2728
383	20240729	133800	15028582290	9730	9740	9740	9710	8125
384	20240729	133700	14949616020	9740	9710	9740	9710	481
385	20240729	133600	14944936650	9730	9730	9730	9700	3396
386	20240729	133500	14911975430	9740	9740	9750	9740	2192
387	20240729	133400	14890609260	9740	9750	9750	9730	2689
388	20240729	133300	14864402900	9750	9720	9750	9710	12035
389	20240729	133200	14747184320	9710	9720	9720	9710	418
390	20240729	133100	14743122260	9720	9710	9720	9680	3822
391	20240729	133000	14706034590	9720	9720	9720	9690	6045
392	20240729	132900	14647395390	9720	9700	9720	9700	3704
393	20240729	132800	14611421770	9700	9710	9720	9700	2824
394	20240729	132700	14583983460	9710	9720	9720	9710	967
395	20240729	132600	14574593060	9710	9710	9720	9700	6845
396	20240729	132500	14508169310	9710	9730	9730	9710	6624
397	20240729	132400	14443803220	9730	9720	9740	9720	4472
398	20240729	132300	14400291460	9720	9740	9740	9720	3944
399	20240729	132200	14361919650	9740	9740	9740	9730	5396
400	20240729	132100	14309385750	9750	9760	9760	9730	11204
401	20240729	132000	14200167430	9770	9710	9770	9710	17750
402	20240729	131900	14027213690	9710	9680	9720	9680	10680
403	20240729	131800	13923571380	9670	9660	9670	9650	4381
404	20240729	131700	13881270430	9660	9670	9680	9660	1908
405	20240729	131600	13862816720	9670	9670	9680	9670	719
406	20240729	131500	13855863800	9670	9670	9670	9670	342
407	20240729	131400	13852556660	9680	9690	9690	9680	539
408	20240729	131300	13847337800	9690	9690	9690	9680	758
409	20240729	131200	13839993820	9680	9680	9680	9670	2636
410	20240729	131100	13814492360	9680	9680	9690	9680	3387
411	20240729	131000	13781697200	9680	9690	9690	9680	265
412	20240729	130900	13779129540	9690	9690	9710	9680	3813
413	20240729	130800	13742176050	9690	9670	9700	9670	6989
414	20240729	130700	13674431220	9670	9650	9670	9630	1790
415	20240729	130600	13657147040	9650	9650	9650	9650	791
416	20240729	130500	13649513890	9650	9660	9680	9630	1019
417	20240729	130400	13639654650	9660	9640	9660	9610	2106
418	20240729	130300	13619393000	9650	9650	9660	9630	2507
419	20240729	130200	13595228920	9650	9690	9700	9650	2192
420	20240729	130100	13574042440	9700	9650	9700	9650	10345
421	20240729	130000	13473930870	9650	9660	9660	9640	323
422	20240729	125900	13470813810	9660	9660	9680	9660	7512
423	20240729	125800	13398216620	9670	9640	9670	9640	3666
424	20240729	125700	13362807720	9650	9590	9650	9590	2175
425	20240729	125600	13341875900	9590	9580	9590	9580	716
426	20240729	125500	13335016510	9590	9580	9590	9580	248
427	20240729	125400	13332639830	9590	9570	9590	9570	889
428	20240729	125300	13324126200	9580	9570	9580	9560	71
429	20240729	125200	13323447350	9580	9570	9580	9560	80
430	20240729	125100	13322681770	9580	9570	9580	9570	98
431	20240729	125000	13321743260	9580	9590	9590	9580	85
432	20240729	124900	13320928860	9590	9580	9590	9560	146
433	20240729	124800	13319532110	9560	9580	9580	9560	1246
434	20240729	124700	13307602010	9580	9570	9580	9570	576
435	20240729	124600	13302084520	9560	9560	9570	9560	152
436	20240729	124500	13300630380	9580	9580	9580	9570	384
437	20240729	124400	13296955370	9570	9570	9580	9570	283
438	20240729	124300	13294246980	9570	9590	9600	9570	6004
439	20240729	124200	13236698400	9590	9600	9600	9590	60
440	20240729	124100	13236122940	9600	9590	9600	9590	831
441	20240729	124000	13228147370	9590	9590	9590	9590	74
442	20240729	123900	13227437710	9580	9600	9600	9580	6561
443	20240729	123800	13164528310	9600	9610	9610	9600	372
444	20240729	123700	13160956110	9610	9610	9620	9600	1574
445	20240729	123600	13145842480	9620	9610	9620	9610	8
446	20240729	123500	13145765560	9620	9620	9620	9610	406
447	20240729	123400	13141862700	9620	9600	9620	9600	938
448	20240729	123300	13132852670	9590	9600	9600	9590	278
449	20240729	123200	13130184460	9590	9600	9600	9590	842
450	20240729	123100	13122101320	9600	9590	9600	9590	146
451	20240729	123000	13120699930	9590	9590	9600	9590	1197
452	20240729	122900	13109220690	9590	9600	9600	9590	437
453	20240729	122800	13105029760	9600	9580	9600	9580	1901
454	20240729	122700	13086799500	9590	9580	9590	9580	98
455	20240729	122600	13085859730	9590	9590	9590	9580	460
456	20240729	122500	13081448980	9580	9570	9580	9560	463
457	20240729	122400	13077019720	9580	9570	9580	9570	172
458	20240729	122300	13075372960	9580	9580	9580	9580	262
459	20240729	122200	13072863000	9570	9570	9580	9560	627
460	20240729	122100	13066862640	9550	9560	9560	9550	753
461	20240729	122000	13059664210	9550	9560	9560	9550	1198
462	20240729	121900	13048221240	9550	9560	9560	9550	265
463	20240729	121800	13045690470	9550	9560	9560	9550	989
464	20240729	121700	13036240440	9560	9570	9570	9550	1120
465	20240729	121600	13025533920	9570	9570	9570	9570	13
466	20240729	121500	13025409510	9550	9570	9570	9550	527
467	20240729	121400	13020368820	9570	9570	9570	9570	629
468	20240729	121300	13014349290	9590	9590	9600	9560	1125
469	20240729	121200	13003584760	9590	9580	9590	9550	2321
470	20240729	121100	12981385450	9580	9570	9580	9560	194
471	20240729	121000	12979530160	9570	9590	9590	9570	166
472	20240729	120900	12977941440	9590	9600	9600	9590	717
473	20240729	120800	12971064870	9590	9570	9590	9560	717
474	20240729	120700	12964191320	9570	9570	9600	9560	3332
475	20240729	120600	12932228740	9560	9560	9560	9560	689
476	20240729	120500	12925641900	9550	9550	9550	9550	643
477	20240729	120400	12919501250	9550	9550	9550	9550	235
478	20240729	120300	12917257000	9550	9560	9560	9550	468
479	20240729	120200	12912787510	9550	9550	9550	9550	87
480	20240729	120100	12911956660	9560	9560	9560	9560	153
481	20240729	120000	12910493980	9550	9560	9560	9550	80
482	20240729	115900	12909729920	9560	9570	9570	9550	2160
483	20240729	115800	12889084890	9570	9580	9580	9570	568
484	20240729	115700	12883649120	9580	9580	9580	9580	686
485	20240729	115600	12877077240	9580	9580	9590	9580	403
486	20240729	115500	12873215760	9590	9580	9590	9570	419
487	20240729	115400	12869198820	9590	9580	9590	9570	1454
488	20240729	115300	12855263800	9570	9560	9570	9560	510
489	20240729	115200	12850383300	9560	9560	9560	9550	345
490	20240729	115100	12847087050	9560	9540	9560	9540	1433
491	20240729	115000	12833410750	9540	9540	9540	9540	410
492	20240729	114900	12829499350	9540	9540	9540	9530	624
493	20240729	114800	12823546770	9530	9530	9540	9530	258
494	20240729	114700	12821088020	9530	9530	9530	9530	929
495	20240729	114600	12812234650	9540	9530	9540	9530	781
496	20240729	114500	12804784790	9530	9550	9550	9530	484
497	20240729	114400	12800166500	9540	9530	9540	9530	157
498	20240729	114300	12798668970	9530	9540	9540	9530	379
499	20240729	114200	12795054700	9540	9530	9540	9530	1406
500	20240729	114100	12781641470	9540	9530	9540	9530	459
501	20240729	114000	12777263700	9540	9530	9540	9520	654
502	20240729	113900	12771031640	9530	9520	9530	9520	154
503	20240729	113800	12769564920	9530	9520	9530	9520	348
504	20240729	113700	12766250410	9530	9530	9530	9510	676
505	20240729	113600	12759814750	9530	9530	9540	9520	1270
506	20240729	113500	12747717850	9530	9530	9540	9530	957
507	20240729	113400	12738597570	9530	9530	9530	9520	1165
508	20240729	113300	12727495260	9530	9530	9530	9520	1583
509	20240729	113200	12712417510	9530	9540	9540	9520	2489
510	20240729	113100	12688697730	9530	9560	9560	9530	7563
511	20240729	113000	12616503290	9560	9570	9570	9560	228
512	20240729	112900	12614322330	9580	9580	9580	9560	244
513	20240729	112800	12611989050	9570	9590	9590	9570	1668
514	20240729	112700	12596005660	9600	9600	9600	9590	976
515	20240729	112600	12586636140	9590	9550	9600	9530	6013
516	20240729	112500	12529166270	9550	9550	9560	9550	1596
517	20240729	112400	12513924460	9550	9560	9560	9550	974
518	20240729	112300	12504622050	9560	9560	9570	9550	4182
519	20240729	112200	12464655040	9560	9590	9590	9560	1382
520	20240729	112100	12451441820	9590	9590	9600	9560	2786
521	20240729	112000	12424745490	9600	9620	9630	9600	6931
522	20240729	111900	12358128250	9610	9640	9640	9600	7357
523	20240729	111800	12287408290	9640	9660	9660	9630	2095
524	20240729	111700	12267214160	9660	9650	9670	9650	162
525	20240729	111600	12265650230	9660	9650	9670	9650	889
526	20240729	111500	12257062990	9660	9650	9660	9650	407
527	20240729	111400	12253134280	9650	9650	9660	9640	1526
528	20240729	111300	12238408550	9650	9670	9670	9650	2385
529	20240729	111200	12215363050	9670	9680	9690	9670	1822
530	20240729	111100	12197738400	9680	9680	9680	9670	969
531	20240729	111000	12188360500	9670	9670	9670	9660	200
532	20240729	110900	12186426590	9670	9670	9680	9670	1518
533	20240729	110800	12171747370	9670	9650	9670	9650	312
534	20240729	110700	12168733360	9660	9660	9660	9650	1039
535	20240729	110600	12158701690	9650	9660	9660	9650	3022
536	20240729	110500	12129539290	9660	9660	9660	9650	654
537	20240729	110400	12123221800	9660	9660	9670	9650	1212
538	20240729	110300	12111515770	9660	9670	9670	9650	707
539	20240729	110200	12104692670	9670	9650	9670	9650	611
540	20240729	110100	12098792740	9640	9630	9660	9630	1348
541	20240729	110000	12085782280	9640	9620	9640	9620	1383
542	20240729	105900	12072459750	9620	9640	9640	9620	2613
543	20240729	105800	12047314940	9630	9630	9630	9610	3850
544	20240729	105700	12010265830	9610	9610	9630	9600	3607
545	20240729	105600	11975592480	9620	9620	9640	9610	6005
546	20240729	105500	11917813120	9630	9660	9670	9630	14499
547	20240729	105400	11777848100	9670	9680	9680	9660	5611
548	20240729	105300	11723583920	9660	9690	9700	9660	7917
549	20240729	105200	11646930950	9690	9700	9700	9680	2065
550	20240729	105100	11626920200	9700	9690	9710	9690	1574
551	20240729	105000	11611657690	9690	9700	9700	9670	8423
552	20240729	104900	11530077830	9700	9740	9740	9690	9731
553	20240729	104800	11435600090	9730	9730	9760	9710	6055
554	20240729	104700	11376723130	9720	9760	9800	9720	17228
555	20240729	104600	11208578240	9760	9720	9850	9710	21785
556	20240729	104500	10995412730	9720	9700	9720	9700	2517
557	20240729	104400	10970966220	9710	9730	9730	9700	5498
558	20240729	104300	10917560160	9730	9730	9730	9730	1159
559	20240729	104200	10906283090	9730	9730	9750	9730	1226
560	20240729	104100	10894344460	9740	9720	9740	9710	3505
561	20240729	104000	10860270000	9720	9720	9730	9720	1834
562	20240729	103900	10842441230	9730	9710	9730	9710	2026
563	20240729	103800	10822728750	9710	9730	9740	9710	2546
564	20240729	103700	10797977520	9730	9750	9760	9730	3221
565	20240729	103600	10766611490	9750	9710	9750	9710	8814
566	20240729	103500	10680865170	9710	9710	9710	9690	1538
567	20240729	103400	10665941040	9710	9700	9710	9700	1225
568	20240729	103300	10654051000	9690	9700	9700	9690	718
569	20240729	103200	10647088210	9710	9720	9730	9700	3435
570	20240729	103100	10613718170	9720	9740	9740	9720	2473
571	20240729	103000	10589670530	9740	9680	9740	9660	12196
572	20240729	102900	10471370580	9680	9690	9690	9670	2165
573	20240729	102800	10450415510	9690	9690	9690	9660	8596
574	20240729	102700	10367208360	9690	9710	9710	9680	5737
575	20240729	102600	10311599810	9700	9700	9710	9690	3262
576	20240729	102500	10279969920	9700	9730	9730	9700	1224
577	20240729	102400	10268088930	9730	9710	9730	9690	7296
578	20240729	102300	10197279160	9710	9740	9740	9700	3256
579	20240729	102200	10165654180	9740	9730	9740	9720	1769
580	20240729	102100	10148454530	9730	9730	9740	9730	2150
581	20240729	102000	10127534880	9730	9740	9750	9730	1609
582	20240729	101900	10111864270	9740	9740	9750	9730	2102
583	20240729	101800	10091393520	9740	9750	9750	9740	1114
584	20240729	101700	10080543140	9740	9740	9740	9720	1515
585	20240729	101600	10065801790	9750	9750	9750	9720	15392
586	20240729	101500	9915915580	9760	9740	9760	9740	1937
587	20240729	101400	9897030790	9750	9750	9760	9740	1934
588	20240729	101300	9878188180	9760	9770	9770	9740	7568
589	20240729	101200	9804393690	9770	9810	9810	9760	4009
590	20240729	101100	9765188900	9820	9830	9830	9800	5793
591	20240729	101000	9708342310	9830	9830	9840	9820	2099
592	20240729	100900	9687709220	9830	9830	9860	9830	3291
593	20240729	100800	9655302890	9830	9790	9840	9770	5136
594	20240729	100700	9604879020	9770	9800	9820	9770	3622
595	20240729	100600	9569409930	9800	9800	9820	9790	2112
596	20240729	100500	9548706630	9790	9780	9800	9780	995
597	20240729	100400	9538956170	9780	9860	9860	9780	5601
598	20240729	100300	9484008220	9840	9830	9860	9830	2278
599	20240729	100200	9461582200	9840	9830	9870	9830	3096
600	20240729	100100	9431076370	9830	9810	9840	9810	3127
601	20240729	100000	9400341590	9800	9770	9820	9770	4640
602	20240729	095900	9354840000	9770	9760	9790	9760	2948
603	20240729	095800	9326026610	9760	9740	9790	9740	8544
604	20240729	095700	9242637580	9720	9710	9730	9700	2563
605	20240729	095600	9217736440	9710	9710	9720	9700	6237
606	20240729	095500	9157198620	9720	9750	9750	9710	8900
607	20240729	095400	9070662580	9750	9760	9770	9740	4024
608	20240729	095300	9031442430	9760	9770	9770	9760	2824
609	20240729	095200	9003870480	9770	9790	9790	9770	5715
610	20240729	095100	8947980730	9790	9790	9790	9760	4621
611	20240729	095000	8902801790	9790	9880	9880	9790	17423
612	20240729	094900	8731402610	9890	9900	9900	9880	7894
613	20240729	094800	8653320670	9910	9870	9920	9870	18187
614	20240729	094700	8473257180	9870	9890	9900	9850	14361
615	20240729	094600	8331398830	9890	9860	9900	9850	18496
616	20240729	094500	8148787780	9860	9860	9870	9850	6689
617	20240729	094400	8082841830	9860	9780	9860	9730	12641
618	20240729	094300	7958871400	9780	9830	9830	9780	4058
619	20240729	094200	7919065750	9830	9810	9830	9790	2781
620	20240729	094100	7891769320	9810	9840	9840	9790	5957
621	20240729	094000	7833297620	9840	9840	9860	9830	4088
622	20240729	093900	7793038300	9840	9770	9850	9770	7012
623	20240729	093800	7724138560	9770	9770	9820	9760	2985
624	20240729	093700	7694956480	9770	9820	9830	9770	5699
625	20240729	093600	7639093820	9830	9820	9830	9800	5200
626	20240729	093500	7588085280	9820	9830	9850	9810	9724
627	20240729	093400	7492481750	9820	9810	9830	9800	4814
628	20240729	093300	7445208910	9830	9820	9870	9810	18085
629	20240729	093200	7267155650	9830	9730	9830	9730	10184
630	20240729	093100	7167349920	9730	9740	9750	9720	3143
631	20240729	093000	7136750320	9730	9740	9760	9720	6403
632	20240729	092900	7074391040	9740	9700	9750	9680	11524
633	20240729	092800	6962626460	9700	9730	9730	9690	8497
634	20240729	092700	6880170650	9720	9730	9730	9710	4239
635	20240729	092600	6838986710	9710	9790	9790	9700	9876
636	20240729	092500	6742932990	9760	9790	9800	9720	23072
637	20240729	092400	6517992730	9800	9800	9810	9790	4275
638	20240729	092300	6476110030	9800	9790	9840	9790	6798
639	20240729	092200	6409399510	9820	9790	9830	9780	17231
640	20240729	092100	6240577860	9790	9890	9940	9790	44439
641	20240729	092000	5801425270	9890	9880	9890	9840	12874
642	20240729	091900	5674498330	9880	9810	9920	9800	25127
643	20240729	091800	5426436070	9810	9850	9860	9810	10550
644	20240729	091700	5322727460	9860	9830	9890	9820	28552
645	20240729	091600	5041076990	9820	9880	9900	9780	47667
646	20240729	091500	4571443610	9880	9780	9880	9750	62282
647	20240729	091400	3958480400	9790	9690	9820	9690	42201
648	20240729	091300	3546187700	9680	9660	9700	9640	16305
649	20240729	091200	3388597790	9660	9730	9730	9640	10613
650	20240729	091100	3285739930	9730	9630	9730	9620	11980
651	20240729	091000	3169894700	9630	9630	9660	9600	11794
652	20240729	090900	3056479140	9650	9690	9700	9610	13951
653	20240729	090800	2921843290	9710	9750	9750	9690	27725
654	20240729	090700	2652022980	9740	9660	9750	9630	18304
655	20240729	090600	2474494790	9650	9670	9720	9600	36438
656	20240729	090500	2122471870	9670	9640	9700	9600	31911
657	20240729	090400	1814488610	9650	9580	9650	9540	26712
658	20240729	090300	1557669870	9570	9590	9630	9480	37992
659	20240729	090200	1194351020	9590	9430	9590	9420	27989
660	20240729	090100	927038680	9430	9460	9470	9380	22958
661	20240729	090000	710837490	9420	9590	9600	9390	74402