KissMeData/194700/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	203000	854714150	9580	9580	9580	9580	3449
3	20240730	202900	854714150	9580	9580	9580	9580	0
4	20240730	202800	854714150	9580	9580	9580	9580	0
5	20240730	202700	854714150	9580	9580	9580	9580	0
6	20240730	202600	854714150	9580	9580	9580	9580	0
7	20240730	202500	854714150	9580	9580	9580	9580	0
8	20240730	202400	854714150	9580	9580	9580	9580	0
9	20240730	202300	854714150	9580	9580	9580	9580	0
10	20240730	202200	854714150	9580	9580	9580	9580	0
11	20240730	202100	854714150	9580	9580	9580	9580	0
12	20240730	202000	854714150	9580	9580	9580	9580	0
13	20240730	201900	854714150	9580	9580	9580	9580	0
14	20240730	201800	854714150	9580	9580	9580	9580	0
15	20240730	201700	854714150	9580	9580	9580	9580	0
16	20240730	201600	854714150	9580	9580	9580	9580	0
17	20240730	201500	854714150	9580	9580	9580	9580	0
18	20240730	201400	854714150	9580	9580	9580	9580	0
19	20240730	201300	854714150	9580	9580	9580	9580	0
20	20240730	201200	854714150	9580	9580	9580	9580	0
21	20240730	201100	854714150	9580	9580	9580	9580	0
22	20240730	201000	854714150	9580	9580	9580	9580	0
23	20240730	200900	854714150	9580	9580	9580	9580	0
24	20240730	200800	854714150	9580	9580	9580	9580	0
25	20240730	200700	854714150	9580	9580	9580	9580	0
26	20240730	200600	854714150	9580	9580	9580	9580	0
27	20240730	200500	854714150	9580	9580	9580	9580	0
28	20240730	200400	854714150	9580	9580	9580	9580	0
29	20240730	200300	854714150	9580	9580	9580	9580	0
30	20240730	200200	854714150	9580	9580	9580	9580	0
31	20240730	200100	854714150	9580	9580	9580	9580	0
32	20240730	200000	854714150	9580	9580	9580	9580	3449
33	20240730	195900	854714150	9580	9580	9580	9580	0
34	20240730	195800	854714150	9580	9580	9580	9580	0
35	20240730	195700	854714150	9580	9580	9580	9580	0
36	20240730	195600	854714150	9580	9580	9580	9580	0
37	20240730	195500	854714150	9580	9580	9580	9580	0
38	20240730	195400	854714150	9580	9580	9580	9580	0
39	20240730	195300	854714150	9580	9580	9580	9580	0
40	20240730	195200	854714150	9580	9580	9580	9580	0
41	20240730	195100	854714150	9580	9580	9580	9580	0
42	20240730	195000	854714150	9580	9580	9580	9580	0
43	20240730	194900	854714150	9580	9580	9580	9580	0
44	20240730	194800	854714150	9580	9580	9580	9580	0
45	20240730	194700	854714150	9580	9580	9580	9580	0
46	20240730	194600	854714150	9580	9580	9580	9580	0
47	20240730	194500	854714150	9580	9580	9580	9580	0
48	20240730	194400	854714150	9580	9580	9580	9580	0
49	20240730	194300	854714150	9580	9580	9580	9580	0
50	20240730	194200	854714150	9580	9580	9580	9580	0
51	20240730	194100	854714150	9580	9580	9580	9580	0
52	20240730	194000	854714150	9580	9580	9580	9580	0
53	20240730	193900	854714150	9580	9580	9580	9580	0
54	20240730	193800	854714150	9580	9580	9580	9580	0
55	20240730	193700	854714150	9580	9580	9580	9580	0
56	20240730	193600	854714150	9580	9580	9580	9580	0
57	20240730	193500	854714150	9580	9580	9580	9580	0
58	20240730	193400	854714150	9580	9580	9580	9580	0
59	20240730	193300	854714150	9580	9580	9580	9580	0
60	20240730	193200	854714150	9580	9580	9580	9580	0
61	20240730	193100	854714150	9580	9580	9580	9580	0
62	20240730	193000	854714150	9580	9580	9580	9580	3449
63	20240730	192900	854714150	9580	9580	9580	9580	0
64	20240730	192800	854714150	9580	9580	9580	9580	0
65	20240730	192700	854714150	9580	9580	9580	9580	0
66	20240730	192600	854714150	9580	9580	9580	9580	0
67	20240730	192500	854714150	9580	9580	9580	9580	0
68	20240730	192400	854714150	9580	9580	9580	9580	0
69	20240730	192300	854714150	9580	9580	9580	9580	0
70	20240730	192200	854714150	9580	9580	9580	9580	0
71	20240730	192100	854714150	9580	9580	9580	9580	0
72	20240730	192000	854714150	9580	9580	9580	9580	0
73	20240730	191900	854714150	9580	9580	9580	9580	0
74	20240730	191800	854714150	9580	9580	9580	9580	0
75	20240730	191700	854714150	9580	9580	9580	9580	0
76	20240730	191600	854714150	9580	9580	9580	9580	0
77	20240730	191500	854714150	9580	9580	9580	9580	0
78	20240730	191400	854714150	9580	9580	9580	9580	0
79	20240730	191300	854714150	9580	9580	9580	9580	0
80	20240730	191200	854714150	9580	9580	9580	9580	0
81	20240730	191100	854714150	9580	9580	9580	9580	0
82	20240730	191000	854714150	9580	9580	9580	9580	0
83	20240730	190900	854714150	9580	9580	9580	9580	0
84	20240730	190800	854714150	9580	9580	9580	9580	0
85	20240730	190700	854714150	9580	9580	9580	9580	0
86	20240730	190600	854714150	9580	9580	9580	9580	0
87	20240730	190500	854714150	9580	9580	9580	9580	0
88	20240730	190400	854714150	9580	9580	9580	9580	0
89	20240730	190300	854714150	9580	9580	9580	9580	0
90	20240730	190200	854714150	9580	9580	9580	9580	0
91	20240730	190100	854714150	9580	9580	9580	9580	0
92	20240730	190000	854714150	9580	9580	9580	9580	3449
93	20240730	185900	854714150	9580	9580	9580	9580	0
94	20240730	185800	854714150	9580	9580	9580	9580	0
95	20240730	185700	854714150	9580	9580	9580	9580	0
96	20240730	185600	854714150	9580	9580	9580	9580	0
97	20240730	185500	854714150	9580	9580	9580	9580	0
98	20240730	185400	854714150	9580	9580	9580	9580	0
99	20240730	185300	854714150	9580	9580	9580	9580	0
100	20240730	185200	854714150	9580	9580	9580	9580	0
101	20240730	185100	854714150	9580	9580	9580	9580	0
102	20240730	185000	854714150	9580	9580	9580	9580	0
103	20240730	184900	854714150	9580	9580	9580	9580	0
104	20240730	184800	854714150	9580	9580	9580	9580	0
105	20240730	184700	854714150	9580	9580	9580	9580	0
106	20240730	184600	854714150	9580	9580	9580	9580	0
107	20240730	184500	854714150	9580	9580	9580	9580	0
108	20240730	184400	854714150	9580	9580	9580	9580	0
109	20240730	184300	854714150	9580	9580	9580	9580	0
110	20240730	184200	854714150	9580	9580	9580	9580	0
111	20240730	184100	854714150	9580	9580	9580	9580	0
112	20240730	184000	854714150	9580	9580	9580	9580	0
113	20240730	183900	854714150	9580	9580	9580	9580	0
114	20240730	183800	854714150	9580	9580	9580	9580	0
115	20240730	183700	854714150	9580	9580	9580	9580	0
116	20240730	183600	854714150	9580	9580	9580	9580	0
117	20240730	183500	854714150	9580	9580	9580	9580	0
118	20240730	183400	854714150	9580	9580	9580	9580	0
119	20240730	183300	854714150	9580	9580	9580	9580	0
120	20240730	183200	854714150	9580	9580	9580	9580	0
121	20240730	183100	854714150	9580	9580	9580	9580	0
122	20240730	183000	854714150	9580	9580	9580	9580	3449
123	20240730	182900	854714150	9580	9580	9580	9580	0
124	20240730	182800	854714150	9580	9580	9580	9580	0
125	20240730	182700	854714150	9580	9580	9580	9580	0
126	20240730	182600	854714150	9580	9580	9580	9580	0
127	20240730	182500	854714150	9580	9580	9580	9580	0
128	20240730	182400	854714150	9580	9580	9580	9580	0
129	20240730	182300	854714150	9580	9580	9580	9580	0
130	20240730	182200	854714150	9580	9580	9580	9580	0
131	20240730	182100	854714150	9580	9580	9580	9580	0
132	20240730	182000	854714150	9580	9580	9580	9580	0
133	20240730	181900	854714150	9580	9580	9580	9580	0
134	20240730	181800	854714150	9580	9580	9580	9580	0
135	20240730	181700	854714150	9580	9580	9580	9580	0
136	20240730	181600	854714150	9580	9580	9580	9580	0
137	20240730	181500	854714150	9580	9580	9580	9580	0
138	20240730	181400	854714150	9580	9580	9580	9580	0
139	20240730	181300	854714150	9580	9580	9580	9580	0
140	20240730	181200	854714150	9580	9580	9580	9580	0
141	20240730	181100	854714150	9580	9580	9580	9580	0
142	20240730	181000	854714150	9580	9580	9580	9580	0
143	20240730	180900	854714150	9580	9580	9580	9580	0
144	20240730	180800	854714150	9580	9580	9580	9580	0
145	20240730	180700	854714150	9580	9580	9580	9580	0
146	20240730	180600	854714150	9580	9580	9580	9580	0
147	20240730	180500	854714150	9580	9580	9580	9580	0
148	20240730	180400	854714150	9580	9580	9580	9580	0
149	20240730	180300	854714150	9580	9580	9580	9580	0
150	20240730	180200	854714150	9580	9580	9580	9580	0
151	20240730	180100	854714150	9580	9580	9580	9580	0
152	20240730	180000	854714150	9580	9580	9580	9580	3449
153	20240730	175900	854714150	9580	9580	9580	9580	0
154	20240730	175800	854714150	9580	9580	9580	9580	0
155	20240730	175700	854714150	9580	9580	9580	9580	0
156	20240730	175600	854714150	9580	9580	9580	9580	0
157	20240730	175500	854714150	9580	9580	9580	9580	0
158	20240730	175400	854714150	9580	9580	9580	9580	0
159	20240730	175300	854714150	9580	9580	9580	9580	0
160	20240730	175200	854714150	9580	9580	9580	9580	0
161	20240730	175100	854714150	9580	9580	9580	9580	0
162	20240730	175000	854714150	9580	9580	9580	9580	0
163	20240730	174900	854714150	9580	9580	9580	9580	0
164	20240730	174800	854714150	9580	9580	9580	9580	0
165	20240730	174700	854714150	9580	9580	9580	9580	0
166	20240730	174600	854714150	9580	9580	9580	9580	0
167	20240730	174500	854714150	9580	9580	9580	9580	0
168	20240730	174400	854714150	9580	9580	9580	9580	0
169	20240730	174300	854714150	9580	9580	9580	9580	0
170	20240730	174200	854714150	9580	9580	9580	9580	0
171	20240730	174100	854714150	9580	9580	9580	9580	0
172	20240730	174000	854714150	9580	9580	9580	9580	0
173	20240730	173900	854714150	9580	9580	9580	9580	0
174	20240730	173800	854714150	9580	9580	9580	9580	0
175	20240730	173700	854714150	9580	9580	9580	9580	0
176	20240730	173600	854714150	9580	9580	9580	9580	0
177	20240730	173500	854714150	9580	9580	9580	9580	0
178	20240730	173400	854714150	9580	9580	9580	9580	0
179	20240730	173300	854714150	9580	9580	9580	9580	0
180	20240730	173200	854714150	9580	9580	9580	9580	0
181	20240730	173100	854714150	9580	9580	9580	9580	0
182	20240730	173000	854714150	9580	9580	9580	9580	3449
183	20240730	172900	854714150	9580	9580	9580	9580	0
184	20240730	172800	854714150	9580	9580	9580	9580	0
185	20240730	172700	854714150	9580	9580	9580	9580	0
186	20240730	172600	854714150	9580	9580	9580	9580	0
187	20240730	172500	854714150	9580	9580	9580	9580	0
188	20240730	172400	854714150	9580	9580	9580	9580	0
189	20240730	172300	854714150	9580	9580	9580	9580	0
190	20240730	172200	854714150	9580	9580	9580	9580	0
191	20240730	172100	854714150	9580	9580	9580	9580	0
192	20240730	172000	854714150	9580	9580	9580	9580	0
193	20240730	171900	854714150	9580	9580	9580	9580	0
194	20240730	171800	854714150	9580	9580	9580	9580	0
195	20240730	171700	854714150	9580	9580	9580	9580	0
196	20240730	171600	854714150	9580	9580	9580	9580	0
197	20240730	171500	854714150	9580	9580	9580	9580	0
198	20240730	171400	854714150	9580	9580	9580	9580	0
199	20240730	171300	854714150	9580	9580	9580	9580	0
200	20240730	171200	854714150	9580	9580	9580	9580	0
201	20240730	171100	854714150	9580	9580	9580	9580	0
202	20240730	171000	854714150	9580	9580	9580	9580	0
203	20240730	170900	854714150	9580	9580	9580	9580	0
204	20240730	170800	854714150	9580	9580	9580	9580	0
205	20240730	170700	854714150	9580	9580	9580	9580	0
206	20240730	170600	854714150	9580	9580	9580	9580	0
207	20240730	170500	854714150	9580	9580	9580	9580	0
208	20240730	170400	854714150	9580	9580	9580	9580	0
209	20240730	170300	854714150	9580	9580	9580	9580	0
210	20240730	170200	854714150	9580	9580	9580	9580	0
211	20240730	170100	854714150	9580	9580	9580	9580	0
212	20240730	170000	854714150	9580	9580	9580	9580	3449
213	20240730	165900	854714150	9580	9580	9580	9580	0
214	20240730	165800	854714150	9580	9580	9580	9580	0
215	20240730	165700	854714150	9580	9580	9580	9580	0
216	20240730	165600	854714150	9580	9580	9580	9580	0
217	20240730	165500	854714150	9580	9580	9580	9580	0
218	20240730	165400	854714150	9580	9580	9580	9580	0
219	20240730	165300	854714150	9580	9580	9580	9580	0
220	20240730	165200	854714150	9580	9580	9580	9580	0
221	20240730	165100	854714150	9580	9580	9580	9580	0
222	20240730	165000	854714150	9580	9580	9580	9580	0
223	20240730	164900	854714150	9580	9580	9580	9580	0
224	20240730	164800	854714150	9580	9580	9580	9580	0
225	20240730	164700	854714150	9580	9580	9580	9580	0
226	20240730	164600	854714150	9580	9580	9580	9580	0
227	20240730	164500	854714150	9580	9580	9580	9580	0
228	20240730	164400	854714150	9580	9580	9580	9580	0
229	20240730	164300	854714150	9580	9580	9580	9580	0
230	20240730	164200	854714150	9580	9580	9580	9580	0
231	20240730	164100	854714150	9580	9580	9580	9580	0
232	20240730	164000	854714150	9580	9580	9580	9580	0
233	20240730	163900	854714150	9580	9580	9580	9580	0
234	20240730	163800	854714150	9580	9580	9580	9580	0
235	20240730	163700	854714150	9580	9580	9580	9580	0
236	20240730	163600	854714150	9580	9580	9580	9580	0
237	20240730	163500	854714150	9580	9580	9580	9580	0
238	20240730	163400	854714150	9580	9580	9580	9580	0
239	20240730	163300	854714150	9580	9580	9580	9580	0
240	20240730	163200	854714150	9580	9580	9580	9580	0
241	20240730	163100	854714150	9580	9580	9580	9580	0
242	20240730	163000	854714150	9580	9580	9580	9580	3449
243	20240730	162900	854714150	9580	9580	9580	9580	0
244	20240730	162800	854714150	9580	9580	9580	9580	0
245	20240730	162700	854714150	9580	9580	9580	9580	0
246	20240730	162600	854714150	9580	9580	9580	9580	0
247	20240730	162500	854714150	9580	9580	9580	9580	0
248	20240730	162400	854714150	9580	9580	9580	9580	0
249	20240730	162300	854714150	9580	9580	9580	9580	0
250	20240730	162200	854714150	9580	9580	9580	9580	0
251	20240730	162100	854714150	9580	9580	9580	9580	0
252	20240730	162000	854714150	9580	9580	9580	9580	0
253	20240730	161900	854714150	9580	9580	9580	9580	0
254	20240730	161800	854714150	9580	9580	9580	9580	0
255	20240730	161700	854714150	9580	9580	9580	9580	0
256	20240730	161600	854714150	9580	9580	9580	9580	0
257	20240730	161500	854714150	9580	9580	9580	9580	0
258	20240730	161400	854714150	9580	9580	9580	9580	0
259	20240730	161300	854714150	9580	9580	9580	9580	0
260	20240730	161200	854714150	9580	9580	9580	9580	0
261	20240730	161100	854714150	9580	9580	9580	9580	0
262	20240730	161000	854714150	9580	9580	9580	9580	0
263	20240730	160900	854714150	9580	9580	9580	9580	0
264	20240730	160800	854714150	9580	9580	9580	9580	0
265	20240730	160700	854714150	9580	9580	9580	9580	0
266	20240730	160600	854714150	9580	9580	9580	9580	0
267	20240730	160500	854714150	9580	9580	9580	9580	0
268	20240730	160400	854714150	9580	9580	9580	9580	0
269	20240730	160300	854714150	9580	9580	9580	9580	0
270	20240730	160200	854714150	9580	9580	9580	9580	0
271	20240730	160100	854714150	9580	9580	9580	9580	0
272	20240730	160000	854714150	9580	9580	9580	9580	3449
273	20240730	155900	854714150	9580	9580	9580	9580	0
274	20240730	155800	854714150	9580	9580	9580	9580	0
275	20240730	155700	854714150	9580	9580	9580	9580	0
276	20240730	155600	854714150	9580	9580	9580	9580	0
277	20240730	155500	854714150	9580	9580	9580	9580	0
278	20240730	155400	854714150	9580	9580	9580	9580	0
279	20240730	155300	854714150	9580	9580	9580	9580	0
280	20240730	155200	854714150	9580	9580	9580	9580	0
281	20240730	155100	854714150	9580	9580	9580	9580	0
282	20240730	155000	854714150	9580	9580	9580	9580	0
283	20240730	154900	854714150	9580	9580	9580	9580	0
284	20240730	154800	854714150	9580	9580	9580	9580	0
285	20240730	154700	854714150	9580	9580	9580	9580	0
286	20240730	154600	854714150	9580	9580	9580	9580	0
287	20240730	154500	854714150	9580	9580	9580	9580	0
288	20240730	154400	854714150	9580	9580	9580	9580	0
289	20240730	154300	854714150	9580	9580	9580	9580	0
290	20240730	154200	854714150	9580	9580	9580	9580	0
291	20240730	154100	854714150	9580	9580	9580	9580	0
292	20240730	154000	854714150	9580	9580	9580	9580	0
293	20240730	153900	854714150	9580	9580	9580	9580	0
294	20240730	153800	854714150	9580	9580	9580	9580	0
295	20240730	153700	854714150	9580	9580	9580	9580	0
296	20240730	153600	854714150	9580	9580	9580	9580	0
297	20240730	153500	854714150	9580	9580	9580	9580	0
298	20240730	153400	854714150	9580	9580	9580	9580	0
299	20240730	153300	854714150	9580	9580	9580	9580	0
300	20240730	153200	854714150	9580	9580	9580	9580	0
301	20240730	153100	854714150	9580	9580	9580	9580	0
302	20240730	153000	854714150	9580	9580	9580	9580	6898
303	20240730	152900	821672730	9580	9580	9580	9580	0
304	20240730	152800	821672730	9580	9580	9580	9580	0
305	20240730	152700	821672730	9580	9580	9580	9580	0
306	20240730	152600	821672730	9580	9580	9580	9580	0
307	20240730	152500	821672730	9580	9580	9580	9580	0
308	20240730	152400	821672730	9580	9580	9580	9580	0
309	20240730	152300	821672730	9580	9580	9580	9580	0
310	20240730	152200	821672730	9580	9580	9580	9580	0
311	20240730	152100	821672730	9580	9580	9580	9580	0
312	20240730	152000	821672730	9580	9580	9580	9580	0
313	20240730	151900	821672730	9580	9570	9590	9550	967
314	20240730	151800	812424490	9590	9570	9600	9560	371
315	20240730	151700	808871160	9590	9600	9600	9580	1453
316	20240730	151600	794942530	9610	9630	9630	9600	467
317	20240730	151500	790457020	9600	9620	9640	9600	1056
318	20240730	151400	780304480	9640	9650	9650	9630	188
319	20240730	151300	778493710	9630	9660	9660	9630	843
320	20240730	151200	770371970	9650	9630	9670	9630	694
321	20240730	151100	763671030	9650	9650	9650	9630	105
322	20240730	151000	762659790	9660	9670	9670	9630	310
323	20240730	150900	759671280	9630	9610	9670	9600	1162
324	20240730	150800	748489610	9620	9650	9650	9600	681
325	20240730	150700	741939140	9630	9670	9670	9610	4088
326	20240730	150600	702533500	9670	9670	9670	9670	37
327	20240730	150500	702175710	9670	9670	9680	9640	334
328	20240730	150400	698952220	9680	9690	9690	9640	383
329	20240730	150300	695248900	9690	9710	9720	9690	779
330	20240730	150200	687694810	9710	9710	9720	9710	427
331	20240730	150100	683548240	9720	9710	9720	9690	237
332	20240730	150000	681247320	9740	9740	9740	9700	1745
333	20240730	145900	664298570	9740	9750	9750	9730	30
334	20240730	145800	664006460	9770	9740	9770	9740	514
335	20240730	145700	658999740	9740	9750	9750	9730	1246
336	20240730	145600	646854130	9760	9770	9770	9750	835
337	20240730	145500	638712510	9770	9760	9770	9750	216
338	20240730	145400	636604270	9770	9770	9770	9770	0
339	20240730	145300	636604270	9770	9770	9770	9760	89
340	20240730	145200	635734760	9760	9770	9770	9750	1449
341	20240730	145100	621596420	9770	9770	9770	9770	622
342	20240730	145000	615519480	9770	9770	9770	9770	0
343	20240730	144900	615519480	9770	9770	9770	9760	11
344	20240730	144800	615412090	9780	9770	9780	9770	6
345	20240730	144700	615353440	9780	9790	9790	9770	12
346	20240730	144600	615236070	9790	9790	9790	9790	0
347	20240730	144500	615236070	9790	9780	9790	9760	31
348	20240730	144400	614933430	9790	9790	9790	9790	0
349	20240730	144300	614933430	9790	9770	9790	9770	3
350	20240730	144200	614904080	9790	9790	9790	9790	1
351	20240730	144100	614894290	9760	9790	9790	9760	13
352	20240730	144000	614767270	9760	9790	9790	9760	43
353	20240730	143900	614347150	9780	9780	9780	9780	27
354	20240730	143800	614083090	9780	9780	9780	9780	233
355	20240730	143700	611804350	9780	9780	9780	9780	0
356	20240730	143600	611804350	9780	9780	9780	9780	2
357	20240730	143500	611784790	9780	9790	9790	9780	153
358	20240730	143400	610287430	9790	9790	9790	9790	1
359	20240730	143300	610277640	9790	9790	9800	9770	105
360	20240730	143200	609251260	9800	9800	9800	9800	50
361	20240730	143100	608761260	9800	9800	9800	9800	1
362	20240730	143000	608751460	9790	9790	9800	9790	2018
363	20240730	142900	588979440	9790	9790	9790	9790	0
364	20240730	142800	588979440	9790	9790	9790	9790	1
365	20240730	142700	588969650	9790	9790	9790	9790	0
366	20240730	142600	588969650	9790	9790	9790	9790	1
367	20240730	142500	588959860	9790	9790	9790	9790	17
368	20240730	142400	588793430	9790	9780	9790	9780	24
369	20240730	142300	588558530	9770	9780	9790	9770	714
370	20240730	142200	581580400	9780	9780	9790	9780	339
371	20240730	142100	578264970	9780	9790	9790	9780	1166
372	20240730	142000	566851870	9800	9800	9800	9800	1
373	20240730	141900	566842070	9790	9790	9790	9790	13
374	20240730	141800	566714800	9800	9800	9800	9800	0
375	20240730	141700	566714800	9800	9800	9800	9800	0
376	20240730	141600	566714800	9800	9800	9800	9800	0
377	20240730	141500	566714800	9800	9800	9800	9800	0
378	20240730	141400	566714800	9800	9800	9800	9800	0
379	20240730	141300	566714800	9800	9800	9800	9800	3
380	20240730	141200	566685400	9800	9800	9800	9800	0
381	20240730	141100	566685400	9800	9800	9800	9800	106
382	20240730	141000	565646600	9800	9800	9800	9800	0
383	20240730	140900	565646600	9800	9800	9800	9800	0
384	20240730	140800	565646600	9800	9800	9800	9800	0
385	20240730	140700	565646600	9800	9790	9800	9790	826
386	20240730	140600	557557050	9790	9800	9800	9790	344
387	20240730	140500	554189260	9790	9790	9800	9790	1223
388	20240730	140400	542216070	9800	9800	9800	9800	109
389	20240730	140300	541147870	9800	9810	9810	9800	514
390	20240730	140200	536110180	9810	9810	9810	9810	0
391	20240730	140100	536110180	9810	9810	9810	9810	1
392	20240730	140000	536100370	9830	9820	9830	9820	52
393	20240730	135900	535589720	9820	9820	9820	9820	0
394	20240730	135800	535589720	9820	9820	9820	9820	2
395	20240730	135700	535570080	9820	9820	9820	9820	20
396	20240730	135600	535373680	9810	9810	9820	9810	34
397	20240730	135500	535039850	9820	9810	9820	9810	3
398	20240730	135400	535010400	9800	9800	9800	9800	30
399	20240730	135300	534716400	9810	9810	9810	9810	1500
400	20240730	135200	520001400	9810	9810	9810	9810	0
401	20240730	135100	520001400	9810	9810	9810	9810	0
402	20240730	135000	520001400	9810	9800	9810	9800	203
403	20240730	134900	518009990	9800	9800	9800	9800	0
404	20240730	134800	518009990	9800	9800	9810	9800	554
405	20240730	134700	512580770	9800	9810	9810	9790	530
406	20240730	134600	507389400	9810	9810	9810	9810	0
407	20240730	134500	507389400	9810	9810	9810	9810	3
408	20240730	134400	507359970	9800	9800	9810	9800	8
409	20240730	134300	507281530	9800	9800	9800	9800	173
410	20240730	134200	505586130	9810	9800	9810	9790	212
411	20240730	134100	503510310	9800	9800	9800	9800	1
412	20240730	134000	503500510	9810	9800	9810	9790	511
413	20240730	133900	498497660	9800	9810	9810	9800	930
414	20240730	133800	489383630	9810	9810	9810	9810	0
415	20240730	133700	489383630	9810	9810	9810	9810	22
416	20240730	133600	489167810	9810	9810	9810	9810	1
417	20240730	133500	489158000	9800	9800	9800	9800	0
418	20240730	133400	489158000	9800	9800	9800	9800	0
419	20240730	133300	489158000	9800	9800	9800	9800	100
420	20240730	133200	488178000	9810	9810	9810	9810	99
421	20240730	133100	487206810	9810	9810	9810	9810	1
422	20240730	133000	487197000	9800	9800	9800	9800	0
423	20240730	132900	487197000	9800	9810	9810	9800	18
424	20240730	132800	487020590	9810	9810	9810	9810	1
425	20240730	132700	487010780	9820	9810	9820	9810	13
426	20240730	132600	486883230	9800	9810	9810	9800	120
427	20240730	132500	485706680	9820	9820	9820	9820	0
428	20240730	132400	485706680	9820	9820	9820	9820	21
429	20240730	132300	485500460	9820	9810	9820	9810	2
430	20240730	132200	485480830	9810	9810	9820	9810	12
431	20240730	132100	485363090	9810	9810	9820	9810	26
432	20240730	132000	485108020	9810	9810	9810	9810	10
433	20240730	131900	485009920	9810	9810	9820	9810	52
434	20240730	131800	484499600	9820	9820	9820	9820	0
435	20240730	131700	484499600	9820	9820	9820	9820	69
436	20240730	131600	483822020	9820	9820	9820	9820	10
437	20240730	131500	483723820	9830	9830	9830	9830	0
438	20240730	131400	483723820	9830	9830	9830	9830	0
439	20240730	131300	483723820	9830	9830	9830	9830	0
440	20240730	131200	483723820	9830	9810	9830	9810	26
441	20240730	131100	483468640	9810	9810	9810	9810	0
442	20240730	131000	483468640	9810	9810	9810	9810	1
443	20240730	130900	483458830	9830	9820	9830	9810	38
444	20240730	130800	483085400	9830	9820	9830	9820	2
445	20240730	130700	483065750	9830	9810	9830	9800	515
446	20240730	130600	478012530	9820	9810	9830	9810	16
447	20240730	130500	477855460	9820	9800	9820	9790	22
448	20240730	130400	477639730	9820	9820	9820	9820	0
449	20240730	130300	477639730	9820	9820	9820	9800	2160
450	20240730	130200	456471150	9830	9830	9830	9830	0
451	20240730	130100	456471150	9830	9830	9830	9830	3
452	20240730	130000	456441660	9840	9830	9840	9830	2
453	20240730	125900	456421990	9830	9830	9840	9830	10
454	20240730	125800	456323680	9830	9830	9830	9830	6
455	20240730	125700	456264700	9820	9820	9820	9820	0
456	20240730	125600	456264700	9820	9820	9820	9820	1
457	20240730	125500	456254880	9840	9810	9840	9810	8
458	20240730	125400	456176300	9820	9820	9820	9820	0
459	20240730	125300	456176300	9820	9810	9820	9810	11
460	20240730	125200	456068380	9810	9810	9810	9810	0
461	20240730	125100	456068380	9810	9820	9820	9810	60
462	20240730	125000	455479570	9830	9820	9840	9820	10
463	20240730	124900	455381250	9810	9810	9810	9810	1
464	20240730	124800	455371440	9830	9810	9830	9810	150
465	20240730	124700	453899480	9830	9830	9830	9830	1
466	20240730	124600	453889650	9810	9810	9810	9810	2
467	20240730	124500	453870030	9800	9800	9800	9800	0
468	20240730	124400	453870030	9800	9810	9810	9800	143
469	20240730	124300	452467230	9810	9810	9810	9810	2
470	20240730	124200	452447610	9820	9840	9840	9820	13
471	20240730	124100	452319910	9850	9850	9850	9850	0
472	20240730	124000	452319910	9850	9850	9850	9850	0
473	20240730	123900	452319910	9850	9850	9850	9850	0
474	20240730	123800	452319910	9850	9850	9850	9850	1
475	20240730	123700	452310060	9830	9830	9850	9830	21
476	20240730	123600	452103420	9820	9840	9850	9820	502
477	20240730	123500	447168740	9850	9830	9850	9830	38
478	20240730	123400	446794900	9840	9820	9840	9820	32
479	20240730	123300	446480200	9840	9820	9840	9800	196
480	20240730	123200	444558090	9840	9810	9840	9810	777
481	20240730	123100	436935610	9840	9820	9840	9820	4
482	20240730	123000	436896270	9840	9840	9840	9840	0
483	20240730	122900	436896270	9840	9840	9840	9840	0
484	20240730	122800	436896270	9840	9820	9840	9810	32
485	20240730	122700	436582290	9810	9840	9840	9810	99
486	20240730	122600	435609660	9810	9820	9840	9810	14
487	20240730	122500	435472180	9840	9840	9840	9840	0
488	20240730	122400	435472180	9840	9820	9840	9820	17
489	20240730	122300	435305180	9840	9830	9840	9830	6
490	20240730	122200	435246190	9840	9840	9840	9840	0
491	20240730	122100	435246190	9840	9840	9840	9840	0
492	20240730	122000	435246190	9840	9830	9840	9810	106
493	20240730	121900	434205900	9840	9830	9840	9830	8
494	20240730	121800	434127220	9840	9830	9840	9830	15
495	20240730	121700	433979690	9830	9820	9840	9820	25
496	20240730	121600	433733880	9840	9830	9840	9820	20
497	20240730	121500	433537200	9830	9820	9840	9820	67
498	20240730	121400	432878030	9840	9820	9840	9820	31
499	20240730	121300	432573250	9830	9820	9830	9820	22
500	20240730	121200	432357060	9830	9820	9830	9810	15
501	20240730	121100	432209770	9820	9820	9820	9820	13
502	20240730	121000	432082110	9840	9840	9840	9840	0
503	20240730	120900	432082110	9840	9840	9840	9840	0
504	20240730	120800	432082110	9840	9830	9840	9830	213
505	20240730	120700	429988290	9830	9820	9830	9800	214
506	20240730	120600	427886990	9810	9800	9820	9800	134
507	20240730	120500	426572530	9800	9800	9810	9800	748
508	20240730	120400	419241780	9810	9800	9810	9800	10
509	20240730	120300	419143720	9810	9800	9810	9790	474
510	20240730	120200	414498500	9810	9800	9810	9800	166
511	20240730	120100	412871640	9800	9810	9810	9800	1004
512	20240730	120000	403032410	9810	9810	9810	9810	233
513	20240730	115900	400746680	9800	9810	9810	9800	193
514	20240730	115800	398855180	9820	9820	9820	9810	26
515	20240730	115700	398599900	9820	9820	9820	9800	395
516	20240730	115600	394728290	9820	9810	9820	9800	86
517	20240730	115500	393885160	9820	9810	9820	9800	363
518	20240730	115400	390324760	9810	9810	9810	9810	4
519	20240730	115300	390285520	9800	9810	9820	9800	132
520	20240730	115200	388990730	9810	9810	9820	9800	95
521	20240730	115100	388059260	9820	9810	9820	9810	928
522	20240730	115000	378955470	9820	9820	9820	9820	10
523	20240730	114900	378857270	9820	9830	9830	9820	103
524	20240730	114800	377845780	9830	9820	9830	9810	79
525	20240730	114700	377070540	9820	9810	9830	9810	102
526	20240730	114600	376069290	9810	9820	9830	9810	108
527	20240730	114500	375008740	9820	9820	9820	9820	65
528	20240730	114400	374370440	9820	9820	9830	9820	4
529	20240730	114300	374331140	9810	9820	9820	9810	706
530	20240730	114200	367399510	9820	9820	9820	9820	65
531	20240730	114100	366761210	9820	9820	9820	9820	128
532	20240730	114000	365504250	9820	9830	9830	9820	1773
533	20240730	113900	348076830	9830	9830	9830	9830	0
534	20240730	113800	348076830	9830	9830	9830	9830	256
535	20240730	113700	345560350	9840	9840	9840	9840	30
536	20240730	113600	345265150	9840	9840	9850	9840	111
537	20240730	113500	344172840	9850	9840	9850	9840	43
538	20240730	113400	343749420	9840	9840	9850	9840	28
539	20240730	113300	343473780	9840	9850	9850	9840	29
540	20240730	113200	343188260	9840	9840	9840	9840	453
541	20240730	113100	338730740	9840	9830	9840	9830	6
542	20240730	113000	338671730	9840	9840	9840	9840	15
543	20240730	112900	338524130	9840	9840	9840	9840	0
544	20240730	112800	338524130	9840	9840	9850	9840	19
545	20240730	112700	338337070	9850	9840	9850	9830	240
546	20240730	112600	335976110	9830	9840	9840	9830	22
547	20240730	112500	335759640	9840	9830	9850	9830	173
548	20240730	112400	334057930	9840	9840	9840	9840	371
549	20240730	112300	330407290	9830	9840	9850	9830	259
550	20240730	112200	327858710	9840	9840	9840	9840	1
551	20240730	112100	327848870	9850	9850	9850	9850	0
552	20240730	112000	327848870	9850	9850	9850	9850	0
553	20240730	111900	327848870	9850	9850	9850	9850	0
554	20240730	111800	327848870	9850	9850	9850	9850	154
555	20240730	111700	326331970	9850	9850	9850	9850	118
556	20240730	111600	325169670	9850	9850	9850	9850	122
557	20240730	111500	323967970	9850	9850	9850	9850	130
558	20240730	111400	322687470	9850	9850	9850	9850	0
559	20240730	111300	322687470	9850	9860	9870	9850	57
560	20240730	111200	322125840	9870	9870	9870	9870	0
561	20240730	111100	322125840	9870	9860	9870	9860	20
562	20240730	111000	321928550	9870	9870	9870	9870	0
563	20240730	110900	321928550	9870	9870	9880	9870	24
564	20240730	110800	321691660	9870	9850	9870	9850	54
565	20240730	110700	321158730	9870	9840	9880	9840	88
566	20240730	110600	320292100	9840	9860	9870	9840	7
567	20240730	110500	320223090	9860	9840	9860	9840	265
568	20240730	110400	317612940	9840	9840	9840	9840	129
569	20240730	110300	316343580	9840	9840	9840	9840	0
570	20240730	110200	316343580	9840	9840	9840	9840	78
571	20240730	110100	315576060	9840	9840	9840	9840	80
572	20240730	110000	314788860	9850	9850	9850	9850	41
573	20240730	105900	314385010	9850	9850	9850	9850	0
574	20240730	105800	314385010	9850	9860	9860	9850	104
575	20240730	105700	313360110	9860	9850	9860	9850	3
576	20240730	105600	313330540	9870	9850	9880	9850	75
577	20240730	105500	312591640	9850	9850	9880	9850	21
578	20240730	105400	312384460	9840	9840	9840	9840	129
579	20240730	105300	311115100	9840	9840	9840	9840	129
580	20240730	105200	309845740	9840	9840	9840	9840	0
581	20240730	105100	309845740	9840	9840	9840	9840	129
582	20240730	105000	308576380	9840	9850	9850	9840	64
583	20240730	104900	307946420	9850	9850	9850	9850	2
584	20240730	104800	307926720	9850	9850	9850	9850	0
585	20240730	104700	307926720	9850	9840	9850	9840	66
586	20240730	104600	307277270	9850	9850	9850	9850	0
587	20240730	104500	307277270	9850	9850	9850	9850	97
588	20240730	104400	306321820	9850	9850	9850	9850	130
589	20240730	104300	305041320	9850	9860	9860	9850	59
590	20240730	104200	304460120	9850	9850	9850	9850	104
591	20240730	104100	303435720	9850	9850	9850	9850	500
592	20240730	104000	298510720	9850	9860	9860	9850	69
593	20240730	103900	297831020	9850	9860	9860	9850	89
594	20240730	103800	296954130	9860	9860	9860	9860	142
595	20240730	103700	295554010	9860	9860	9860	9860	0
596	20240730	103600	295554010	9860	9860	9860	9860	1
597	20240730	103500	295544150	9880	9880	9880	9880	0
598	20240730	103400	295544150	9880	9870	9880	9860	55
599	20240730	103300	295001280	9860	9860	9860	9860	229
600	20240730	103200	292743340	9870	9870	9870	9870	87
601	20240730	103100	291884650	9860	9860	9860	9860	64
602	20240730	103000	291253610	9870	9870	9870	9870	6
603	20240730	102900	291194390	9870	9870	9870	9870	134
604	20240730	102800	289871810	9870	9870	9870	9870	53
605	20240730	102700	289348700	9880	9880	9880	9880	10
606	20240730	102600	289249900	9880	9880	9880	9880	0
607	20240730	102500	289249900	9880	9880	9880	9880	1
608	20240730	102400	289240020	9870	9870	9880	9870	121
609	20240730	102300	288045740	9880	9880	9880	9880	4
610	20240730	102200	288006220	9880	9880	9880	9880	65
611	20240730	102100	287364020	9880	9890	9890	9880	266
612	20240730	102000	284735620	9880	9880	9900	9880	5
613	20240730	101900	284686180	9910	9870	9910	9870	2
614	20240730	101800	284666400	9880	9870	9910	9870	725
615	20240730	101700	277504570	9870	9870	9870	9870	9
616	20240730	101600	277415740	9870	9850	9880	9850	170
617	20240730	101500	275740770	9850	9850	9850	9850	0
618	20240730	101400	275740770	9850	9850	9850	9850	64
619	20240730	101300	275110370	9850	9850	9850	9850	126
620	20240730	101200	273869270	9850	9850	9850	9850	790
621	20240730	101100	266087770	9860	9860	9860	9860	347
622	20240730	101000	262666350	9860	9860	9860	9860	68
623	20240730	100900	261995870	9870	9860	9870	9860	71
624	20240730	100800	261295750	9870	9860	9870	9860	205
625	20240730	100700	259272500	9860	9860	9870	9860	125
626	20240730	100600	258039980	9850	9860	9880	9850	244
627	20240730	100500	255633750	9870	9870	9880	9860	212
628	20240730	100400	253541360	9880	9880	9890	9880	51
629	20240730	100300	253037470	9880	9920	9930	9880	269
630	20240730	100200	250372810	9900	9900	9950	9900	572
631	20240730	100100	244705640	9900	9900	9900	9900	1
632	20240730	100000	244695740	9900	9870	9900	9860	50
633	20240730	095900	244201130	9880	9860	9880	9860	581
634	20240730	095800	238471620	9860	9850	9860	9850	146
635	20240730	095700	237032930	9860	9860	9860	9850	235
636	20240730	095600	234717900	9850	9850	9860	9850	150
637	20240730	095500	233240360	9860	9850	9860	9820	255
638	20240730	095400	230730670	9850	9840	9860	9810	143
639	20240730	095300	229323630	9840	9840	9860	9840	17
640	20240730	095200	229156230	9860	9830	9860	9820	2475
641	20240730	095100	204819450	9820	9830	9850	9820	605
642	20240730	095000	198872430	9830	9840	9840	9830	180
643	20240730	094900	197101240	9850	9840	9850	9840	193
644	20240730	094800	195200200	9850	9850	9850	9850	68
645	20240730	094700	194530400	9850	9860	9870	9850	869
646	20240730	094600	185966160	9850	9850	9850	9850	241
647	20240730	094500	183592310	9860	9870	9880	9850	234
648	20240730	094400	181287240	9880	9880	9880	9840	6505
649	20240730	094300	117148990	9890	9900	9900	9890	255
650	20240730	094200	114626840	9890	9880	9890	9870	257
651	20240730	094100	112088120	9890	9900	9900	9870	416
652	20240730	094000	107977990	9890	9890	9900	9880	129
653	20240730	093900	106703120	9900	9900	9900	9900	10
654	20240730	093800	106604120	9890	9890	9890	9890	1
655	20240730	093700	106594230	9890	9900	9900	9890	2
656	20240730	093600	106574440	9890	9890	9900	9880	551
657	20240730	093500	101129640	9890	9890	9900	9890	9
658	20240730	093400	101040590	9890	9890	9890	9890	24
659	20240730	093300	100803230	9890	9900	9900	9890	953
660	20240730	093200	91378040	9900	9900	9920	9900	312
661	20240730	093100	88289050	9900	9920	9920	9900	3
662	20240730	093000	88259310	9910	9910	9910	9910	20
663	20240730	092900	88061110	9900	9910	9910	9900	101
664	20240730	092800	87061200	9930	9900	9930	9900	768
665	20240730	092700	79457790	9910	9910	9910	9910	110
666	20240730	092600	78367690	9930	9930	9930	9930	0
667	20240730	092500	78367690	9930	9920	9930	9920	13
668	20240730	092400	78238710	9920	9930	9930	9920	120
669	20240730	092300	77047620	9940	9940	9950	9940	57
670	20240730	092200	76481010	9930	9910	9940	9910	5
671	20240730	092100	76431360	9900	9910	9940	9900	192
672	20240730	092000	74529890	9910	9910	9940	9910	12
673	20240730	091900	74410930	9900	9950	9950	9900	231
674	20240730	091800	72113320	9940	9940	9940	9940	99
675	20240730	091700	71129260	9940	9920	9950	9920	43
676	20240730	091600	70701520	9920	9970	9970	9920	21
677	20240730	091500	70492880	9940	9910	9970	9900	129
678	20240730	091400	69215100	9910	9910	9930	9890	16
679	20240730	091300	69056740	9930	9900	9930	9890	153
680	20240730	091200	67543500	9930	9930	9930	9890	1060
681	20240730	091100	57038410	9930	9920	9930	9890	1575
682	20240730	091000	41454610	9920	9910	9920	9880	832
683	20240730	090900	33229390	9900	9900	9920	9880	1115
684	20240730	090800	22197640	9950	9920	9950	9880	660
685	20240730	090700	15672910	9900	9900	9900	9900	0
686	20240730	090600	15672910	9900	9900	9900	9890	694
687	20240730	090500	8802330	9900	9910	9910	9900	287
688	20240730	090400	5960830	9970	9960	9970	9960	30
689	20240730	090300	5662000	9900	9950	9950	9900	22
690	20240730	090200	5443700	9960	9890	9970	9880	46
691	20240730	090100	4986920	9990	9890	9990	9850	126
692	20240730	090000	3743250	9890	9910	9910	9890	378