KissMeData/370090/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	211700	517195300	16770	16770	16770	16770	406
3	20240730	211600	517195300	16770	16770	16770	16770	0
4	20240730	211500	517195300	16770	16770	16770	16770	0
5	20240730	211400	517195300	16770	16770	16770	16770	0
6	20240730	211300	517195300	16770	16770	16770	16770	0
7	20240730	211200	517195300	16770	16770	16770	16770	0
8	20240730	211100	517195300	16770	16770	16770	16770	0
9	20240730	211000	517195300	16770	16770	16770	16770	0
10	20240730	210900	517195300	16770	16770	16770	16770	0
11	20240730	210800	517195300	16770	16770	16770	16770	0
12	20240730	210700	517195300	16770	16770	16770	16770	0
13	20240730	210600	517195300	16770	16770	16770	16770	0
14	20240730	210500	517195300	16770	16770	16770	16770	0
15	20240730	210400	517195300	16770	16770	16770	16770	0
16	20240730	210300	517195300	16770	16770	16770	16770	0
17	20240730	210200	517195300	16770	16770	16770	16770	0
18	20240730	210100	517195300	16770	16770	16770	16770	0
19	20240730	210000	517195300	16770	16770	16770	16770	0
20	20240730	205900	517195300	16770	16770	16770	16770	0
21	20240730	205800	517195300	16770	16770	16770	16770	0
22	20240730	205700	517195300	16770	16770	16770	16770	0
23	20240730	205600	517195300	16770	16770	16770	16770	0
24	20240730	205500	517195300	16770	16770	16770	16770	0
25	20240730	205400	517195300	16770	16770	16770	16770	0
26	20240730	205300	517195300	16770	16770	16770	16770	0
27	20240730	205200	517195300	16770	16770	16770	16770	0
28	20240730	205100	517195300	16770	16770	16770	16770	0
29	20240730	205000	517195300	16770	16770	16770	16770	0
30	20240730	204900	517195300	16770	16770	16770	16770	0
31	20240730	204800	517195300	16770	16770	16770	16770	0
32	20240730	204700	517195300	16770	16770	16770	16770	406
33	20240730	204600	517195300	16770	16770	16770	16770	0
34	20240730	204500	517195300	16770	16770	16770	16770	0
35	20240730	204400	517195300	16770	16770	16770	16770	0
36	20240730	204300	517195300	16770	16770	16770	16770	0
37	20240730	204200	517195300	16770	16770	16770	16770	0
38	20240730	204100	517195300	16770	16770	16770	16770	0
39	20240730	204000	517195300	16770	16770	16770	16770	0
40	20240730	203900	517195300	16770	16770	16770	16770	0
41	20240730	203800	517195300	16770	16770	16770	16770	0
42	20240730	203700	517195300	16770	16770	16770	16770	0
43	20240730	203600	517195300	16770	16770	16770	16770	0
44	20240730	203500	517195300	16770	16770	16770	16770	0
45	20240730	203400	517195300	16770	16770	16770	16770	0
46	20240730	203300	517195300	16770	16770	16770	16770	0
47	20240730	203200	517195300	16770	16770	16770	16770	0
48	20240730	203100	517195300	16770	16770	16770	16770	0
49	20240730	203000	517195300	16770	16770	16770	16770	0
50	20240730	202900	517195300	16770	16770	16770	16770	0
51	20240730	202800	517195300	16770	16770	16770	16770	0
52	20240730	202700	517195300	16770	16770	16770	16770	0
53	20240730	202600	517195300	16770	16770	16770	16770	0
54	20240730	202500	517195300	16770	16770	16770	16770	0
55	20240730	202400	517195300	16770	16770	16770	16770	0
56	20240730	202300	517195300	16770	16770	16770	16770	0
57	20240730	202200	517195300	16770	16770	16770	16770	0
58	20240730	202100	517195300	16770	16770	16770	16770	0
59	20240730	202000	517195300	16770	16770	16770	16770	0
60	20240730	201900	517195300	16770	16770	16770	16770	0
61	20240730	201800	517195300	16770	16770	16770	16770	0
62	20240730	201700	517195300	16770	16770	16770	16770	406
63	20240730	201600	517195300	16770	16770	16770	16770	0
64	20240730	201500	517195300	16770	16770	16770	16770	0
65	20240730	201400	517195300	16770	16770	16770	16770	0
66	20240730	201300	517195300	16770	16770	16770	16770	0
67	20240730	201200	517195300	16770	16770	16770	16770	0
68	20240730	201100	517195300	16770	16770	16770	16770	0
69	20240730	201000	517195300	16770	16770	16770	16770	0
70	20240730	200900	517195300	16770	16770	16770	16770	0
71	20240730	200800	517195300	16770	16770	16770	16770	0
72	20240730	200700	517195300	16770	16770	16770	16770	0
73	20240730	200600	517195300	16770	16770	16770	16770	0
74	20240730	200500	517195300	16770	16770	16770	16770	0
75	20240730	200400	517195300	16770	16770	16770	16770	0
76	20240730	200300	517195300	16770	16770	16770	16770	0
77	20240730	200200	517195300	16770	16770	16770	16770	0
78	20240730	200100	517195300	16770	16770	16770	16770	0
79	20240730	200000	517195300	16770	16770	16770	16770	0
80	20240730	195900	517195300	16770	16770	16770	16770	0
81	20240730	195800	517195300	16770	16770	16770	16770	0
82	20240730	195700	517195300	16770	16770	16770	16770	0
83	20240730	195600	517195300	16770	16770	16770	16770	0
84	20240730	195500	517195300	16770	16770	16770	16770	0
85	20240730	195400	517195300	16770	16770	16770	16770	0
86	20240730	195300	517195300	16770	16770	16770	16770	0
87	20240730	195200	517195300	16770	16770	16770	16770	0
88	20240730	195100	517195300	16770	16770	16770	16770	0
89	20240730	195000	517195300	16770	16770	16770	16770	0
90	20240730	194900	517195300	16770	16770	16770	16770	0
91	20240730	194800	517195300	16770	16770	16770	16770	0
92	20240730	194700	517195300	16770	16770	16770	16770	406
93	20240730	194600	517195300	16770	16770	16770	16770	0
94	20240730	194500	517195300	16770	16770	16770	16770	0
95	20240730	194400	517195300	16770	16770	16770	16770	0
96	20240730	194300	517195300	16770	16770	16770	16770	0
97	20240730	194200	517195300	16770	16770	16770	16770	0
98	20240730	194100	517195300	16770	16770	16770	16770	0
99	20240730	194000	517195300	16770	16770	16770	16770	0
100	20240730	193900	517195300	16770	16770	16770	16770	0
101	20240730	193800	517195300	16770	16770	16770	16770	0
102	20240730	193700	517195300	16770	16770	16770	16770	0
103	20240730	193600	517195300	16770	16770	16770	16770	0
104	20240730	193500	517195300	16770	16770	16770	16770	0
105	20240730	193400	517195300	16770	16770	16770	16770	0
106	20240730	193300	517195300	16770	16770	16770	16770	0
107	20240730	193200	517195300	16770	16770	16770	16770	0
108	20240730	193100	517195300	16770	16770	16770	16770	0
109	20240730	193000	517195300	16770	16770	16770	16770	0
110	20240730	192900	517195300	16770	16770	16770	16770	0
111	20240730	192800	517195300	16770	16770	16770	16770	0
112	20240730	192700	517195300	16770	16770	16770	16770	0
113	20240730	192600	517195300	16770	16770	16770	16770	0
114	20240730	192500	517195300	16770	16770	16770	16770	0
115	20240730	192400	517195300	16770	16770	16770	16770	0
116	20240730	192300	517195300	16770	16770	16770	16770	0
117	20240730	192200	517195300	16770	16770	16770	16770	0
118	20240730	192100	517195300	16770	16770	16770	16770	0
119	20240730	192000	517195300	16770	16770	16770	16770	0
120	20240730	191900	517195300	16770	16770	16770	16770	0
121	20240730	191800	517195300	16770	16770	16770	16770	0
122	20240730	191700	517195300	16770	16770	16770	16770	406
123	20240730	191600	517195300	16770	16770	16770	16770	0
124	20240730	191500	517195300	16770	16770	16770	16770	0
125	20240730	191400	517195300	16770	16770	16770	16770	0
126	20240730	191300	517195300	16770	16770	16770	16770	0
127	20240730	191200	517195300	16770	16770	16770	16770	0
128	20240730	191100	517195300	16770	16770	16770	16770	0
129	20240730	191000	517195300	16770	16770	16770	16770	0
130	20240730	190900	517195300	16770	16770	16770	16770	0
131	20240730	190800	517195300	16770	16770	16770	16770	0
132	20240730	190700	517195300	16770	16770	16770	16770	0
133	20240730	190600	517195300	16770	16770	16770	16770	0
134	20240730	190500	517195300	16770	16770	16770	16770	0
135	20240730	190400	517195300	16770	16770	16770	16770	0
136	20240730	190300	517195300	16770	16770	16770	16770	0
137	20240730	190200	517195300	16770	16770	16770	16770	0
138	20240730	190100	517195300	16770	16770	16770	16770	0
139	20240730	190000	517195300	16770	16770	16770	16770	0
140	20240730	185900	517195300	16770	16770	16770	16770	0
141	20240730	185800	517195300	16770	16770	16770	16770	0
142	20240730	185700	517195300	16770	16770	16770	16770	0
143	20240730	185600	517195300	16770	16770	16770	16770	0
144	20240730	185500	517195300	16770	16770	16770	16770	0
145	20240730	185400	517195300	16770	16770	16770	16770	0
146	20240730	185300	517195300	16770	16770	16770	16770	0
147	20240730	185200	517195300	16770	16770	16770	16770	0
148	20240730	185100	517195300	16770	16770	16770	16770	0
149	20240730	185000	517195300	16770	16770	16770	16770	0
150	20240730	184900	517195300	16770	16770	16770	16770	0
151	20240730	184800	517195300	16770	16770	16770	16770	0
152	20240730	184700	517195300	16770	16770	16770	16770	406
153	20240730	184600	517195300	16770	16770	16770	16770	0
154	20240730	184500	517195300	16770	16770	16770	16770	0
155	20240730	184400	517195300	16770	16770	16770	16770	0
156	20240730	184300	517195300	16770	16770	16770	16770	0
157	20240730	184200	517195300	16770	16770	16770	16770	0
158	20240730	184100	517195300	16770	16770	16770	16770	0
159	20240730	184000	517195300	16770	16770	16770	16770	0
160	20240730	183900	517195300	16770	16770	16770	16770	0
161	20240730	183800	517195300	16770	16770	16770	16770	0
162	20240730	183700	517195300	16770	16770	16770	16770	0
163	20240730	183600	517195300	16770	16770	16770	16770	0
164	20240730	183500	517195300	16770	16770	16770	16770	0
165	20240730	183400	517195300	16770	16770	16770	16770	0
166	20240730	183300	517195300	16770	16770	16770	16770	0
167	20240730	183200	517195300	16770	16770	16770	16770	0
168	20240730	183100	517195300	16770	16770	16770	16770	0
169	20240730	183000	517195300	16770	16770	16770	16770	0
170	20240730	182900	517195300	16770	16770	16770	16770	0
171	20240730	182800	517195300	16770	16770	16770	16770	0
172	20240730	182700	517195300	16770	16770	16770	16770	0
173	20240730	182600	517195300	16770	16770	16770	16770	0
174	20240730	182500	517195300	16770	16770	16770	16770	0
175	20240730	182400	517195300	16770	16770	16770	16770	0
176	20240730	182300	517195300	16770	16770	16770	16770	0
177	20240730	182200	517195300	16770	16770	16770	16770	0
178	20240730	182100	517195300	16770	16770	16770	16770	0
179	20240730	182000	517195300	16770	16770	16770	16770	0
180	20240730	181900	517195300	16770	16770	16770	16770	0
181	20240730	181800	517195300	16770	16770	16770	16770	0
182	20240730	181700	517195300	16770	16770	16770	16770	406
183	20240730	181600	517195300	16770	16770	16770	16770	0
184	20240730	181500	517195300	16770	16770	16770	16770	0
185	20240730	181400	517195300	16770	16770	16770	16770	0
186	20240730	181300	517195300	16770	16770	16770	16770	0
187	20240730	181200	517195300	16770	16770	16770	16770	0
188	20240730	181100	517195300	16770	16770	16770	16770	0
189	20240730	181000	517195300	16770	16770	16770	16770	0
190	20240730	180900	517195300	16770	16770	16770	16770	0
191	20240730	180800	517195300	16770	16770	16770	16770	0
192	20240730	180700	517195300	16770	16770	16770	16770	0
193	20240730	180600	517195300	16770	16770	16770	16770	0
194	20240730	180500	517195300	16770	16770	16770	16770	0
195	20240730	180400	517195300	16770	16770	16770	16770	0
196	20240730	180300	517195300	16770	16770	16770	16770	0
197	20240730	180200	517195300	16770	16770	16770	16770	0
198	20240730	180100	517195300	16770	16770	16770	16770	0
199	20240730	180000	517195300	16770	16770	16770	16770	0
200	20240730	175900	517195300	16770	16770	16770	16770	0
201	20240730	175800	517195300	16770	16770	16770	16770	0
202	20240730	175700	517195300	16770	16770	16770	16770	0
203	20240730	175600	517195300	16770	16770	16770	16770	0
204	20240730	175500	517195300	16770	16770	16770	16770	0
205	20240730	175400	517195300	16770	16770	16770	16770	0
206	20240730	175300	517195300	16770	16770	16770	16770	0
207	20240730	175200	517195300	16770	16770	16770	16770	0
208	20240730	175100	517195300	16770	16770	16770	16770	0
209	20240730	175000	517195300	16770	16770	16770	16770	0
210	20240730	174900	517195300	16770	16770	16770	16770	0
211	20240730	174800	517195300	16770	16770	16770	16770	0
212	20240730	174700	517195300	16770	16770	16770	16770	406
213	20240730	174600	517195300	16770	16770	16770	16770	0
214	20240730	174500	517195300	16770	16770	16770	16770	0
215	20240730	174400	517195300	16770	16770	16770	16770	0
216	20240730	174300	517195300	16770	16770	16770	16770	0
217	20240730	174200	517195300	16770	16770	16770	16770	0
218	20240730	174100	517195300	16770	16770	16770	16770	0
219	20240730	174000	517195300	16770	16770	16770	16770	0
220	20240730	173900	517195300	16770	16770	16770	16770	0
221	20240730	173800	517195300	16770	16770	16770	16770	0
222	20240730	173700	517195300	16770	16770	16770	16770	0
223	20240730	173600	517195300	16770	16770	16770	16770	0
224	20240730	173500	517195300	16770	16770	16770	16770	0
225	20240730	173400	517195300	16770	16770	16770	16770	0
226	20240730	173300	517195300	16770	16770	16770	16770	0
227	20240730	173200	517195300	16770	16770	16770	16770	0
228	20240730	173100	517195300	16770	16770	16770	16770	0
229	20240730	173000	517195300	16770	16770	16770	16770	0
230	20240730	172900	517195300	16770	16770	16770	16770	0
231	20240730	172800	517195300	16770	16770	16770	16770	0
232	20240730	172700	517195300	16770	16770	16770	16770	0
233	20240730	172600	517195300	16770	16770	16770	16770	0
234	20240730	172500	517195300	16770	16770	16770	16770	0
235	20240730	172400	517195300	16770	16770	16770	16770	0
236	20240730	172300	517195300	16770	16770	16770	16770	0
237	20240730	172200	517195300	16770	16770	16770	16770	0
238	20240730	172100	517195300	16770	16770	16770	16770	0
239	20240730	172000	517195300	16770	16770	16770	16770	0
240	20240730	171900	517195300	16770	16770	16770	16770	0
241	20240730	171800	517195300	16770	16770	16770	16770	0
242	20240730	171700	517195300	16770	16770	16770	16770	406
243	20240730	171600	517195300	16770	16770	16770	16770	0
244	20240730	171500	517195300	16770	16770	16770	16770	0
245	20240730	171400	517195300	16770	16770	16770	16770	0
246	20240730	171300	517195300	16770	16770	16770	16770	0
247	20240730	171200	517195300	16770	16770	16770	16770	0
248	20240730	171100	517195300	16770	16770	16770	16770	0
249	20240730	171000	517195300	16770	16770	16770	16770	0
250	20240730	170900	517195300	16770	16770	16770	16770	0
251	20240730	170800	517195300	16770	16770	16770	16770	0
252	20240730	170700	517195300	16770	16770	16770	16770	0
253	20240730	170600	517195300	16770	16770	16770	16770	0
254	20240730	170500	517195300	16770	16770	16770	16770	0
255	20240730	170400	517195300	16770	16770	16770	16770	0
256	20240730	170300	517195300	16770	16770	16770	16770	0
257	20240730	170200	517195300	16770	16770	16770	16770	0
258	20240730	170100	517195300	16770	16770	16770	16770	0
259	20240730	170000	517195300	16770	16770	16770	16770	0
260	20240730	165900	517195300	16770	16770	16770	16770	0
261	20240730	165800	517195300	16770	16770	16770	16770	0
262	20240730	165700	517195300	16770	16770	16770	16770	0
263	20240730	165600	517195300	16770	16770	16770	16770	0
264	20240730	165500	517195300	16770	16770	16770	16770	0
265	20240730	165400	517195300	16770	16770	16770	16770	0
266	20240730	165300	517195300	16770	16770	16770	16770	0
267	20240730	165200	517195300	16770	16770	16770	16770	0
268	20240730	165100	517195300	16770	16770	16770	16770	0
269	20240730	165000	517195300	16770	16770	16770	16770	0
270	20240730	164900	517195300	16770	16770	16770	16770	0
271	20240730	164800	517195300	16770	16770	16770	16770	0
272	20240730	164700	517195300	16770	16770	16770	16770	406
273	20240730	164600	517195300	16770	16770	16770	16770	0
274	20240730	164500	517195300	16770	16770	16770	16770	0
275	20240730	164400	517195300	16770	16770	16770	16770	0
276	20240730	164300	517195300	16770	16770	16770	16770	0
277	20240730	164200	517195300	16770	16770	16770	16770	0
278	20240730	164100	517195300	16770	16770	16770	16770	0
279	20240730	164000	517195300	16770	16770	16770	16770	0
280	20240730	163900	517195300	16770	16770	16770	16770	0
281	20240730	163800	517195300	16770	16770	16770	16770	0
282	20240730	163700	517195300	16770	16770	16770	16770	0
283	20240730	163600	517195300	16770	16770	16770	16770	0
284	20240730	163500	517195300	16770	16770	16770	16770	0
285	20240730	163400	517195300	16770	16770	16770	16770	0
286	20240730	163300	517195300	16770	16770	16770	16770	0
287	20240730	163200	517195300	16770	16770	16770	16770	0
288	20240730	163100	517195300	16770	16770	16770	16770	0
289	20240730	163000	517195300	16770	16770	16770	16770	0
290	20240730	162900	517195300	16770	16770	16770	16770	0
291	20240730	162800	517195300	16770	16770	16770	16770	0
292	20240730	162700	517195300	16770	16770	16770	16770	0
293	20240730	162600	517195300	16770	16770	16770	16770	0
294	20240730	162500	517195300	16770	16770	16770	16770	0
295	20240730	162400	517195300	16770	16770	16770	16770	0
296	20240730	162300	517195300	16770	16770	16770	16770	0
297	20240730	162200	517195300	16770	16770	16770	16770	0
298	20240730	162100	517195300	16770	16770	16770	16770	0
299	20240730	162000	517195300	16770	16770	16770	16770	0
300	20240730	161900	517195300	16770	16770	16770	16770	0
301	20240730	161800	517195300	16770	16770	16770	16770	0
302	20240730	161700	517195300	16770	16770	16770	16770	406
303	20240730	161600	517195300	16770	16770	16770	16770	0
304	20240730	161500	517195300	16770	16770	16770	16770	0
305	20240730	161400	517195300	16770	16770	16770	16770	0
306	20240730	161300	517195300	16770	16770	16770	16770	0
307	20240730	161200	517195300	16770	16770	16770	16770	0
308	20240730	161100	517195300	16770	16770	16770	16770	0
309	20240730	161000	517195300	16770	16770	16770	16770	0
310	20240730	160900	517195300	16770	16770	16770	16770	0
311	20240730	160800	517195300	16770	16770	16770	16770	0
312	20240730	160700	517195300	16770	16770	16770	16770	0
313	20240730	160600	517195300	16770	16770	16770	16770	0
314	20240730	160500	517195300	16770	16770	16770	16770	0
315	20240730	160400	517195300	16770	16770	16770	16770	0
316	20240730	160300	517195300	16770	16770	16770	16770	0
317	20240730	160200	517195300	16770	16770	16770	16770	0
318	20240730	160100	517195300	16770	16770	16770	16770	0
319	20240730	160000	517195300	16770	16770	16770	16770	0
320	20240730	155900	517195300	16770	16770	16770	16770	0
321	20240730	155800	517195300	16770	16770	16770	16770	0
322	20240730	155700	517195300	16770	16770	16770	16770	0
323	20240730	155600	517195300	16770	16770	16770	16770	0
324	20240730	155500	517195300	16770	16770	16770	16770	0
325	20240730	155400	517195300	16770	16770	16770	16770	0
326	20240730	155300	517195300	16770	16770	16770	16770	0
327	20240730	155200	517195300	16770	16770	16770	16770	0
328	20240730	155100	517195300	16770	16770	16770	16770	0
329	20240730	155000	517195300	16770	16770	16770	16770	0
330	20240730	154900	517195300	16770	16770	16770	16770	0
331	20240730	154800	517195300	16770	16770	16770	16770	0
332	20240730	154700	517195300	16770	16770	16770	16770	406
333	20240730	154600	517195300	16770	16770	16770	16770	0
334	20240730	154500	517195300	16770	16770	16770	16770	0
335	20240730	154400	517195300	16770	16770	16770	16770	0
336	20240730	154300	517195300	16770	16770	16770	16770	0
337	20240730	154200	517195300	16770	16770	16770	16770	0
338	20240730	154100	517195300	16770	16770	16770	16770	0
339	20240730	154000	517195300	16770	16770	16770	16770	0
340	20240730	153900	517195300	16770	16770	16770	16770	0
341	20240730	153800	517195300	16770	16770	16770	16770	0
342	20240730	153700	517195300	16770	16770	16770	16770	0
343	20240730	153600	517195300	16770	16770	16770	16770	0
344	20240730	153500	517195300	16770	16770	16770	16770	0
345	20240730	153400	517195300	16770	16770	16770	16770	0
346	20240730	153300	517195300	16770	16770	16770	16770	0
347	20240730	153200	517195300	16770	16770	16770	16770	0
348	20240730	153100	517195300	16770	16770	16770	16770	0
349	20240730	153000	517195300	16770	16770	16770	16770	406
350	20240730	152900	510386680	16770	16770	16770	16770	0
351	20240730	152800	510386680	16770	16770	16770	16770	0
352	20240730	152700	510386680	16770	16770	16770	16770	0
353	20240730	152600	510386680	16770	16770	16770	16770	0
354	20240730	152500	510386680	16770	16770	16770	16770	0
355	20240730	152400	510386680	16770	16770	16770	16770	0
356	20240730	152300	510386680	16770	16770	16770	16770	0
357	20240730	152200	510386680	16770	16770	16770	16770	0
358	20240730	152100	510386680	16770	16770	16770	16770	0
359	20240730	152000	510386680	16770	16770	16770	16770	0
360	20240730	151900	510386680	16770	16760	16770	16760	149
361	20240730	151800	507888020	16710	16710	16710	16710	52
362	20240730	151700	507019100	16700	16710	16710	16700	500
363	20240730	151600	498669050	16700	16700	16700	16700	0
364	20240730	151500	498669050	16700	16700	16700	16700	1
365	20240730	151400	498652350	16690	16690	16690	16690	0
366	20240730	151300	498652350	16690	16700	16700	16690	100
367	20240730	151200	496982720	16690	16690	16690	16690	0
368	20240730	151100	496982720	16690	16690	16690	16690	0
369	20240730	151000	496982720	16690	16750	16750	16690	273
370	20240730	150900	492426050	16690	16690	16690	16690	0
371	20240730	150800	492426050	16690	16690	16690	16690	115
372	20240730	150700	490506700	16690	16710	16710	16690	783
373	20240730	150600	477434240	16720	16720	16720	16720	0
374	20240730	150500	477434240	16720	16720	16720	16720	0
375	20240730	150400	477434240	16720	16720	16720	16710	355
376	20240730	150300	471500190	16790	16790	16790	16790	1
377	20240730	150200	471483400	16790	16790	16790	16790	0
378	20240730	150100	471483400	16790	16710	16790	16710	229
379	20240730	150000	467656170	16710	16710	16710	16710	0
380	20240730	145900	467656170	16710	16720	16720	16710	67
381	20240730	145800	466536310	16800	16800	16800	16800	12
382	20240730	145700	466334710	16720	16730	16730	16720	55
383	20240730	145600	465414920	16800	16740	16800	16740	108
384	20240730	145500	463601000	16730	16730	16730	16730	1
385	20240730	145400	463584270	16760	16760	16760	16760	70
386	20240730	145300	462411070	16750	16740	16750	16740	200
387	20240730	145200	459061300	16750	16750	16750	16750	0
388	20240730	145100	459061300	16750	16750	16750	16750	1
389	20240730	145000	459044550	16800	16800	16800	16800	0
390	20240730	144900	459044550	16800	16800	16800	16800	76
391	20240730	144800	457767750	16810	16810	16810	16810	0
392	20240730	144700	457767750	16810	16810	16810	16810	0
393	20240730	144600	457767750	16810	16810	16810	16810	0
394	20240730	144500	457767750	16810	16810	16810	16810	0
395	20240730	144400	457767750	16810	16810	16810	16810	0
396	20240730	144300	457767750	16810	16800	16810	16800	76
397	20240730	144200	456490380	16720	16720	16720	16720	0
398	20240730	144100	456490380	16720	16720	16720	16720	0
399	20240730	144000	456490380	16720	16720	16720	16720	0
400	20240730	143900	456490380	16720	16730	16730	16720	51
401	20240730	143800	455637480	16730	16740	16740	16730	120
402	20240730	143700	453629530	16740	16740	16740	16740	517
403	20240730	143600	444974950	16740	16800	16800	16740	111
404	20240730	143500	443116750	16740	16740	16740	16740	0
405	20240730	143400	443116750	16740	16740	16740	16740	0
406	20240730	143300	443116750	16740	16740	16740	16740	0
407	20240730	143200	443116750	16740	16740	16740	16740	130
408	20240730	143100	440940550	16740	16740	16740	16740	140
409	20240730	143000	438596950	16750	16790	16800	16750	300
410	20240730	142900	433562330	16800	16800	16800	16800	0
411	20240730	142800	433562330	16800	16800	16800	16800	1
412	20240730	142700	433545530	16740	16740	16740	16740	2
413	20240730	142600	433512050	16800	16740	16800	16740	2
414	20240730	142500	433478510	16800	16800	16800	16800	0
415	20240730	142400	433478510	16800	16800	16800	16800	0
416	20240730	142300	433478510	16800	16800	16800	16800	0
417	20240730	142200	433478510	16800	16800	16800	16800	0
418	20240730	142100	433478510	16800	16800	16800	16800	0
419	20240730	142000	433478510	16800	16800	16800	16800	64
420	20240730	141900	432403310	16800	16800	16800	16800	0
421	20240730	141800	432403310	16800	16800	16800	16800	0
422	20240730	141700	432403310	16800	16800	16800	16800	3
423	20240730	141600	432352910	16790	16790	16790	16790	0
424	20240730	141500	432352910	16790	16790	16790	16790	193
425	20240730	141400	429112440	16790	16790	16790	16790	0
426	20240730	141300	429112440	16790	16790	16790	16790	0
427	20240730	141200	429112440	16790	16790	16790	16790	0
428	20240730	141100	429112440	16790	16790	16790	16790	0
429	20240730	141000	429112440	16790	16790	16790	16790	0
430	20240730	140900	429112440	16790	16790	16790	16790	0
431	20240730	140800	429112440	16790	16790	16790	16790	0
432	20240730	140700	429112440	16790	16790	16790	16790	0
433	20240730	140600	429112440	16790	16780	16790	16780	40
434	20240730	140500	428441190	16790	16790	16790	16790	0
435	20240730	140400	428441190	16790	16790	16790	16790	0
436	20240730	140300	428441190	16790	16790	16790	16790	5
437	20240730	140200	428357240	16720	16720	16720	16720	0
438	20240730	140100	428357240	16720	16720	16720	16720	0
439	20240730	140000	428357240	16720	16720	16720	16720	1
440	20240730	135900	428340520	16790	16770	16790	16770	315
441	20240730	135800	423057950	16710	16710	16710	16710	0
442	20240730	135700	423057950	16710	16710	16710	16710	0
443	20240730	135600	423057950	16710	16710	16710	16710	0
444	20240730	135500	423057950	16710	16710	16710	16710	0
445	20240730	135400	423057950	16710	16710	16710	16710	0
446	20240730	135300	423057950	16710	16710	16710	16710	0
447	20240730	135200	423057950	16710	16720	16720	16710	8
448	20240730	135100	422924240	16740	16740	16740	16740	0
449	20240730	135000	422924240	16740	16740	16740	16740	50
450	20240730	134900	422087240	16770	16770	16770	16770	0
451	20240730	134800	422087240	16770	16770	16770	16770	0
452	20240730	134700	422087240	16770	16710	16770	16710	33
453	20240730	134600	421535350	16720	16710	16720	16710	3
454	20240730	134500	421485210	16710	16710	16710	16710	6
455	20240730	134400	421384950	16700	16700	16700	16700	0
456	20240730	134300	421384950	16700	16700	16700	16700	0
457	20240730	134200	421384950	16700	16710	16710	16700	200
458	20240730	134100	418044270	16720	16720	16720	16720	0
459	20240730	134000	418044270	16720	16720	16720	16720	133
460	20240730	133900	415820510	16770	16770	16770	16770	5
461	20240730	133800	415736660	16720	16720	16720	16720	19
462	20240730	133700	415418980	16720	16720	16720	16720	0
463	20240730	133600	415418980	16720	16720	16720	16720	0
464	20240730	133500	415418980	16720	16730	16730	16720	80
465	20240730	133400	414080880	16720	16720	16720	16720	0
466	20240730	133300	414080880	16720	16720	16720	16720	0
467	20240730	133200	414080880	16720	16720	16720	16720	0
468	20240730	133100	414080880	16720	16720	16720	16720	10
469	20240730	133000	413913680	16720	16720	16720	16720	0
470	20240730	132900	413913680	16720	16720	16720	16720	0
471	20240730	132800	413913680	16720	16720	16720	16720	0
472	20240730	132700	413913680	16720	16720	16720	16720	0
473	20240730	132600	413913680	16720	16720	16720	16720	0
474	20240730	132500	413913680	16720	16720	16720	16720	0
475	20240730	132400	413913680	16720	16720	16720	16720	0
476	20240730	132300	413913680	16720	16720	16720	16720	0
477	20240730	132200	413913680	16720	16720	16720	16720	0
478	20240730	132100	413913680	16720	16720	16720	16720	0
479	20240730	132000	413913680	16720	16720	16720	16720	0
480	20240730	131900	413913680	16720	16740	16740	16720	4
481	20240730	131800	413846750	16730	16730	16730	16730	0
482	20240730	131700	413846750	16730	16730	16730	16730	0
483	20240730	131600	413846750	16730	16730	16800	16730	331
484	20240730	131500	408308840	16730	16730	16730	16730	2
485	20240730	131400	408275380	16730	16730	16730	16730	0
486	20240730	131300	408275380	16730	16760	16760	16730	137
487	20240730	131200	405980910	16760	16790	16790	16760	102
488	20240730	131100	404271360	16760	16770	16770	16760	202
489	20240730	131000	400885830	16760	16760	16760	16760	0
490	20240730	130900	400885830	16760	16770	16770	16760	10
491	20240730	130800	400718210	16800	16800	16800	16800	0
492	20240730	130700	400718210	16800	16800	16800	16800	12
493	20240730	130600	400516610	16800	16800	16800	16800	0
494	20240730	130500	400516610	16800	16800	16800	16800	0
495	20240730	130400	400516610	16800	16800	16800	16800	0
496	20240730	130300	400516610	16800	16800	16800	16800	0
497	20240730	130200	400516610	16800	16800	16800	16800	10
498	20240730	130100	400348610	16800	16800	16800	16800	0
499	20240730	130000	400348610	16800	16800	16800	16800	0
500	20240730	125900	400348610	16800	16800	16800	16800	0
501	20240730	125800	400348610	16800	16800	16800	16800	0
502	20240730	125700	400348610	16800	16800	16800	16800	0
503	20240730	125600	400348610	16800	16800	16800	16800	0
504	20240730	125500	400348610	16800	16800	16800	16800	0
505	20240730	125400	400348610	16800	16800	16800	16800	110
506	20240730	125300	398500610	16800	16800	16800	16800	0
507	20240730	125200	398500610	16800	16800	16800	16800	0
508	20240730	125100	398500610	16800	16800	16800	16800	0
509	20240730	125000	398500610	16800	16800	16800	16800	0
510	20240730	124900	398500610	16800	16800	16800	16800	0
511	20240730	124800	398500610	16800	16800	16800	16800	8
512	20240730	124700	398366210	16800	16800	16800	16800	0
513	20240730	124600	398366210	16800	16800	16800	16800	50
514	20240730	124500	397526210	16800	16800	16800	16800	0
515	20240730	124400	397526210	16800	16800	16800	16800	1
516	20240730	124300	397509410	16790	16790	16790	16790	0
517	20240730	124200	397509410	16790	16790	16790	16790	31
518	20240730	124100	396988920	16690	16690	16690	16690	0
519	20240730	124000	396988920	16690	16690	16690	16690	30
520	20240730	123900	396488220	16690	16700	16700	16690	24
521	20240730	123800	396087620	16700	16700	16700	16700	0
522	20240730	123700	396087620	16700	16700	16700	16700	600
523	20240730	123600	386067620	16700	16700	16700	16700	0
524	20240730	123500	386067620	16700	16700	16700	16700	0
525	20240730	123400	386067620	16700	16700	16700	16700	0
526	20240730	123300	386067620	16700	16730	16730	16700	997
527	20240730	123200	369410020	16730	16730	16730	16730	1
528	20240730	123100	369393290	16750	16750	16750	16750	0
529	20240730	123000	369393290	16750	16750	16750	16750	3
530	20240730	122900	369343040	16750	16750	16750	16750	0
531	20240730	122800	369343040	16750	16750	16750	16750	0
532	20240730	122700	369343040	16750	16760	16760	16750	20
533	20240730	122600	369008020	16710	16710	16710	16710	0
534	20240730	122500	369008020	16710	16710	16710	16710	0
535	20240730	122400	369008020	16710	16710	16710	16710	0
536	20240730	122300	369008020	16710	16710	16710	16710	0
537	20240730	122200	369008020	16710	16710	16710	16710	0
538	20240730	122100	369008020	16710	16710	16710	16710	0
539	20240730	122000	369008020	16710	16710	16710	16710	0
540	20240730	121900	369008020	16710	16710	16710	16710	1
541	20240730	121800	368991310	16710	16710	16710	16710	0
542	20240730	121700	368991310	16710	16710	16710	16710	1
543	20240730	121600	368974600	16760	16760	16760	16760	0
544	20240730	121500	368974600	16760	16760	16760	16760	0
545	20240730	121400	368974600	16760	16760	16760	16760	66
546	20240730	121300	367868440	16760	16760	16760	16760	7
547	20240730	121200	367751120	16800	16800	16800	16800	4
548	20240730	121100	367683920	16800	16800	16800	16800	0
549	20240730	121000	367683920	16800	16800	16800	16800	0
550	20240730	120900	367683920	16800	16800	16800	16800	0
551	20240730	120800	367683920	16800	16800	16800	16800	0
552	20240730	120700	367683920	16800	16800	16800	16800	0
553	20240730	120600	367683920	16800	16800	16800	16800	0
554	20240730	120500	367683920	16800	16800	16800	16800	0
555	20240730	120400	367683920	16800	16800	16800	16800	7
556	20240730	120300	367566320	16710	16710	16710	16710	41
557	20240730	120200	366881210	16800	16800	16800	16800	19
558	20240730	120100	366562010	16800	16780	16800	16780	353
559	20240730	120000	360636710	16710	16710	16710	16710	0
560	20240730	115900	360636710	16710	16710	16710	16710	0
561	20240730	115800	360636710	16710	16710	16710	16710	0
562	20240730	115700	360636710	16710	16710	16710	16710	0
563	20240730	115600	360636710	16710	16710	16710	16710	0
564	20240730	115500	360636710	16710	16710	16710	16710	1
565	20240730	115400	360620000	16780	16780	16780	16780	0
566	20240730	115300	360620000	16780	16780	16780	16780	0
567	20240730	115200	360620000	16780	16710	16780	16710	11
568	20240730	115100	360436120	16770	16770	16770	16770	0
569	20240730	115000	360436120	16770	16770	16770	16770	200
570	20240730	114900	357082120	16780	16780	16780	16780	0
571	20240730	114800	357082120	16780	16780	16780	16780	10
572	20240730	114700	356914320	16710	16710	16710	16710	0
573	20240730	114600	356914320	16710	16710	16710	16710	0
574	20240730	114500	356914320	16710	16740	16740	16710	30
575	20240730	114400	356412920	16740	16740	16740	16740	0
576	20240730	114300	356412920	16740	16740	16740	16740	0
577	20240730	114200	356412920	16740	16740	16740	16740	0
578	20240730	114100	356412920	16740	16730	16740	16730	104
579	20240730	114000	354672950	16740	16740	16740	16740	0
580	20240730	113900	354672950	16740	16740	16740	16740	38
581	20240730	113800	354036830	16760	16760	16760	16760	1
582	20240730	113700	354020070	16770	16770	16770	16770	3
583	20240730	113600	353969760	16770	16770	16770	16770	0
584	20240730	113500	353969760	16770	16760	16770	16740	21
585	20240730	113400	353617970	16760	16760	16760	16760	1
586	20240730	113300	353601210	16730	16730	16730	16730	0
587	20240730	113200	353601210	16730	16730	16730	16730	0
588	20240730	113100	353601210	16730	16730	16730	16730	0
589	20240730	113000	353601210	16730	16730	16730	16730	0
590	20240730	112900	353601210	16730	16730	16730	16730	0
591	20240730	112800	353601210	16730	16730	16730	16730	0
592	20240730	112700	353601210	16730	16730	16730	16730	0
593	20240730	112600	353601210	16730	16730	16730	16730	2
594	20240730	112500	353567750	16730	16730	16730	16730	3
595	20240730	112400	353517560	16750	16750	16750	16750	1
596	20240730	112300	353500810	16780	16780	16780	16780	0
597	20240730	112200	353500810	16780	16780	16780	16780	0
598	20240730	112100	353500810	16780	16780	16780	16780	0
599	20240730	112000	353500810	16780	16780	16780	16780	0
600	20240730	111900	353500810	16780	16780	16780	16780	0
601	20240730	111800	353500810	16780	16780	16780	16780	0
602	20240730	111700	353500810	16780	16780	16780	16780	0
603	20240730	111600	353500810	16780	16780	16780	16780	2
604	20240730	111500	353467250	16780	16770	16780	16770	3
605	20240730	111400	353416930	16730	16730	16730	16730	0
606	20240730	111300	353416930	16730	16730	16730	16730	18
607	20240730	111200	353115790	16730	16730	16730	16730	18
608	20240730	111100	352814650	16730	16730	16730	16730	39
609	20240730	111000	352162180	16730	16730	16730	16730	0
610	20240730	110900	352162180	16730	16730	16730	16730	0
611	20240730	110800	352162180	16730	16730	16730	16730	0
612	20240730	110700	352162180	16730	16730	16730	16730	5
613	20240730	110600	352078530	16730	16730	16730	16730	0
614	20240730	110500	352078530	16730	16730	16730	16730	20
615	20240730	110400	351743930	16690	16690	16690	16690	2
616	20240730	110300	351710550	16690	16690	16690	16690	252
617	20240730	110200	347504670	16700	16700	16700	16700	0
618	20240730	110100	347504670	16700	16700	16700	16700	0
619	20240730	110000	347504670	16700	16700	16700	16700	600
620	20240730	105900	337484670	16700	16700	16700	16700	2
621	20240730	105800	337451270	16700	16700	16700	16700	0
622	20240730	105700	337451270	16700	16700	16700	16700	0
623	20240730	105600	337451270	16700	16700	16700	16700	0
624	20240730	105500	337451270	16700	16700	16700	16700	1
625	20240730	105400	337434570	16730	16730	16730	16730	0
626	20240730	105300	337434570	16730	16700	16730	16680	85
627	20240730	105200	336014270	16680	16680	16680	16680	0
628	20240730	105100	336014270	16680	16730	16730	16680	27
629	20240730	105000	335563650	16730	16730	16730	16730	0
630	20240730	104900	335563650	16730	16730	16730	16730	0
631	20240730	104800	335563650	16730	16750	16770	16730	101
632	20240730	104700	333871900	16770	16770	16770	16770	0
633	20240730	104600	333871900	16770	16770	16770	16770	0
634	20240730	104500	333871900	16770	16770	16770	16770	50
635	20240730	104400	333033400	16770	16760	16770	16760	34
636	20240730	104300	332463510	16760	16690	16760	16680	7
637	20240730	104200	332346340	16760	16760	16760	16760	0
638	20240730	104100	332346340	16760	16760	16760	16760	0
639	20240730	104000	332346340	16760	16760	16760	16760	0
640	20240730	103900	332346340	16760	16760	16760	16760	1
641	20240730	103800	332329580	16670	16690	16690	16670	500
642	20240730	103700	323987560	16760	16760	16760	16760	43
643	20240730	103600	323266880	16690	16690	16690	16690	0
644	20240730	103500	323266880	16690	16690	16690	16690	54
645	20240730	103400	322365620	16770	16770	16770	16770	0
646	20240730	103300	322365620	16770	16770	16770	16770	0
647	20240730	103200	322365620	16770	16770	16770	16770	0
648	20240730	103100	322365620	16770	16770	16770	16770	20
649	20240730	103000	322030220	16770	16770	16770	16770	6
650	20240730	102900	321929600	16770	16770	16770	16770	0
651	20240730	102800	321929600	16770	16690	16770	16650	1103
652	20240730	102700	303547600	16690	16690	16690	16690	0
653	20240730	102600	303547600	16690	16780	16780	16690	126
654	20240730	102500	301444030	16780	16780	16780	16780	11
655	20240730	102400	301259450	16680	16780	16780	16680	110
656	20240730	102300	299424070	16690	16690	16690	16690	0
657	20240730	102200	299424070	16690	16690	16690	16690	0
658	20240730	102100	299424070	16690	16690	16690	16690	0
659	20240730	102000	299424070	16690	16750	16750	16690	11
660	20240730	101900	299240130	16790	16790	16790	16790	5
661	20240730	101800	299156180	16790	16790	16790	16790	3
662	20240730	101700	299105810	16790	16790	16790	16790	0
663	20240730	101600	299105810	16790	16790	16790	16790	25
664	20240730	101500	298686060	16790	16790	16790	16790	0
665	20240730	101400	298686060	16790	16790	16790	16790	0
666	20240730	101300	298686060	16790	16680	16790	16680	42
667	20240730	101200	297985390	16680	16680	16680	16680	11
668	20240730	101100	297801910	16680	16790	16790	16680	601
669	20240730	101000	287766490	16790	16790	16790	16790	3
670	20240730	100900	287716120	16700	16700	16700	16700	0
671	20240730	100800	287716120	16700	16700	16700	16700	1
672	20240730	100700	287699420	16700	16700	16700	16700	55
673	20240730	100600	286780920	16790	16790	16790	16790	10
674	20240730	100500	286613020	16800	16800	16800	16800	0
675	20240730	100400	286613020	16800	16720	16800	16710	22
676	20240730	100300	286245210	16710	16710	16710	16710	0
677	20240730	100200	286245210	16710	16820	16830	16710	79
678	20240730	100100	284918200	16770	16710	16770	16710	70
679	20240730	100000	283745800	16770	16770	16770	16770	1
680	20240730	095900	283729030	16710	16760	16760	16710	36
681	20240730	095800	283126310	16760	16760	16760	16760	0
682	20240730	095700	283126310	16760	16760	16760	16760	408
683	20240730	095600	276288230	16760	16760	16760	16760	3
684	20240730	095500	276237950	16700	16700	16700	16700	2
685	20240730	095400	276204550	16680	16680	16680	16680	0
686	20240730	095300	276204550	16680	16680	16690	16680	640
687	20240730	095200	265529250	16680	16680	16680	16680	1067
688	20240730	095100	247731690	16660	16660	16660	16660	0
689	20240730	095000	247731690	16660	16660	16660	16660	387
690	20240730	094900	241284270	16670	16680	16680	16670	106
691	20240730	094800	239516240	16690	16760	16760	16670	966
692	20240730	094700	223389380	16730	16730	16730	16730	1
693	20240730	094600	223372650	16710	16760	16760	16710	174
694	20240730	094500	220457170	16770	16770	16770	16770	0
695	20240730	094400	220457170	16770	16790	16790	16770	1138
696	20240730	094300	201371440	16800	16800	16800	16800	0
697	20240730	094200	201371440	16800	16800	16800	16800	71
698	20240730	094100	200178640	16800	16800	16800	16800	0
699	20240730	094000	200178640	16800	16800	16800	16800	0
700	20240730	093900	200178640	16800	16800	16800	16800	0
701	20240730	093800	200178640	16800	16800	16800	16800	296
702	20240730	093700	195205840	16800	16810	16810	16800	1608
703	20240730	093600	168191210	16810	16810	16810	16810	0
704	20240730	093500	168191210	16810	16800	16810	16800	126
705	20240730	093400	166074390	16780	16780	16780	16780	52
706	20240730	093300	165201830	16780	16810	16810	16770	1648
707	20240730	093200	137512320	16800	16840	16840	16800	825
708	20240730	093100	123644130	16910	16900	16910	16840	7
709	20240730	093000	123525880	16840	16860	16870	16830	259
710	20240730	092900	119161520	16860	16880	16880	16860	246
711	20240730	092800	115012180	16890	16890	16890	16880	73
712	20240730	092700	113779710	16890	16920	16920	16890	59
713	20240730	092600	112782140	16930	16930	16930	16890	718
714	20240730	092500	100636640	16930	16930	16930	16930	0
715	20240730	092400	100636640	16930	16930	16930	16930	0
716	20240730	092300	100636640	16930	16930	16930	16930	0
717	20240730	092200	100636640	16930	16930	16930	16930	0
718	20240730	092100	100636640	16930	17010	17010	16930	796
719	20240730	092000	87159120	17020	17020	17020	17020	1
720	20240730	091900	87142100	17020	16930	17020	16930	35
721	20240730	091800	86546760	16930	16930	16930	16930	0
722	20240730	091700	86546760	16930	17000	17000	16930	41
723	20240730	091600	85851150	17000	17000	17000	17000	0
724	20240730	091500	85851150	17000	17000	17000	17000	15
725	20240730	091400	85596150	16930	16940	16940	16930	25
726	20240730	091300	85172890	16930	16930	16930	16930	7
727	20240730	091200	85054380	16930	16930	16930	16930	0
728	20240730	091100	85054380	16930	16930	16930	16930	0
729	20240730	091000	85054380	16930	16930	16930	16930	0
730	20240730	090900	85054380	16930	16930	16930	16930	10
731	20240730	090800	84885080	16910	16930	16930	16910	401
732	20240730	090700	78102870	16930	16930	16930	16930	24
733	20240730	090600	77696550	16930	16940	16940	16930	255
734	20240730	090500	73379100	16930	16930	16930	16930	0
735	20240730	090400	73379100	16930	16970	16980	16930	1098
736	20240730	090300	54758120	16970	16980	16980	16960	312
737	20240730	090200	49460880	16980	16990	16990	16980	168
738	20240730	090100	46607690	16990	17020	17130	16990	760
739	20240730	090000	33675430	17020	17020	17060	17020	1921